| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.09 | -1.15% | 336,200 | 100 | 0 |
7.42
7.94
7.46
|
|
2 tháng
(2026-08-10) |
-0.83 | -9.72% | 503,700 | 100 | 0 |
7.42
8.59
7.46
|
|
3 tháng
(2026-07-10) |
-1.34 | -14.81% | 716,900 | 100 | 0 |
7.42
9.05
7.46
|
|
6 tháng
(2026-04-13) |
-4.74 | -38.09% | 1,959,100 | 100 | 0 |
7.42
13.05
7.46
|
|
12 tháng
(2025-10-13) |
-8 | -50.91% | 4,375,200 | 100 | 0 |
7.42
16.05
7.46
|
|
24 tháng
(2024-10-18) |
-8.59 | -52.70% | 16,320,000 | 100 | 0 |
7.42
17.08
7.46
|
|
36 tháng
(2023-10-24) |
-10.06 | -56.62% | 41,869,900 | 100 | 0 |
7.42
22.01
7.46
|
|
60 tháng
(2021-11-03) |
-20.51 | -72.68% | 61,471,600 | 100 | 0 |
7.42
31.26
7.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/01/2016 |
7.76
|
31,030 | 7.76 | 7.86 | 7.61 | 0 | 0 | 0 | |
| 31/12/2015 |
7.84
|
15,000 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 | |
| 30/12/2015 |
7.81
|
18,000 | 7.81 | 7.81 | 7.59 | 0 | 0 | 0 | |
| 29/12/2015 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 28/12/2015 |
7.81
|
10 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 25/12/2015 |
7.81
|
55,990 | 7.57 | 7.81 | 7.47 | 0 | 0 | 0 | |
| 24/12/2015 |
7.86
|
22,700 | 7.86 | 7.86 | 7.57 | 0 | 0 | 0 | |
| 23/12/2015 |
7.86
|
20,000 | 7.86 | 7.86 | 7.64 | 0 | 0 | 0 | |
| 22/12/2015 |
7.86
|
5,140 | 7.39 | 7.86 | 7.39 | 0 | 0 | 0 | |
| 21/12/2015 |
7.81
|
12,170 | 7.74 | 7.86 | 7.66 | 0 | 0 | 0 | |
| 18/12/2015 |
7.84
|
21,160 | 7.54 | 7.86 | 7.54 | 0 | 0 | 0 | |
| 17/12/2015 |
7.91
|
19,920 | 7.81 | 7.91 | 7.79 | 0 | 0 | 0 | |
| 16/12/2015 |
7.86
|
37,090 | 7.88 | 7.93 | 7.86 | 0 | 0 | 0 | |
| 15/12/2015 |
8.06
|
12,160 | 7.57 | 8.11 | 7.57 | 0 | 0 | 0 | |
| 14/12/2015 |
8.11
|
152,420 | 8.11 | 8.20 | 7.86 | 0 | 0 | 0 | |
| 11/12/2015 |
8.15
|
107,210 | 8.20 | 8.23 | 7.98 | 0 | 0 | 0 | |
| 10/12/2015 |
8.20
|
129,000 | 8.11 | 8.23 | 8.11 | 0 | 0 | 0 | |
| 09/12/2015 |
8.11
|
116,020 | 8.01 | 8.20 | 7.98 | 0 | 0 | 0 | |
| 08/12/2015 |
8.01
|
73,630 | 8.11 | 8.18 | 7.96 | 0 | 0 | 0 | |
| 07/12/2015 |
8.11
|
42,170 | 8.70 | 8.70 | 8.11 | 0 | 0 | 0 | |
| 04/12/2015 |
8.23
|
37,020 | 8.35 | 8.35 | 8.18 | 0 | 0 | 0 | |
| 03/12/2015 |
8.35
|
64,980 | 8.30 | 8.35 | 8.23 | 0 | 0 | 0 | |
| 02/12/2015 |
8.30
|
54,980 | 8.30 | 8.47 | 8.01 | 0 | 0 | 0 | |
| 01/12/2015 |
8.03
|
86,400 | 8.06 | 8.06 | 7.91 | 0 | 0 | 0 | |
| 30/11/2015 |
7.86
|
32,880 | 8.08 | 8.08 | 7.81 | 0 | 0 | 0 | |
| 27/11/2015 |
7.86
|
36,590 | 8.11 | 8.11 | 7.81 | 0 | 0 | 0 | |
| 26/11/2015 |
7.86
|
32,040 | 8.06 | 8.06 | 7.86 | 0 | 0 | 0 | |
| 25/11/2015 |
8.06
|
34,370 | 8.06 | 8.06 | 7.79 | 0 | 0 | 0 | |
| 24/11/2015 |
8.06
|
37,450 | 8.11 | 8.11 | 7.74 | 0 | 0 | 0 | |
| 23/11/2015 |
8.11
|
21,140 | 7.66 | 8.35 | 7.66 | 0 | 0 | 0 | |
| 20/11/2015 |
8.11
|
38,280 | 7.98 | 8.52 | 7.86 | 0 | 0 | 0 | |
| 19/11/2015 |
7.98
|
520 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 18/11/2015 |
8.11
|
3,540 | 8.11 | 8.23 | 7.91 | 0 | 0 | 0 | |
| 17/11/2015 |
8.30
|
12,270 | 8.03 | 8.38 | 7.88 | 0 | 0 | 0 | |
| 16/11/2015 |
8.38
|
6,310 | 8.35 | 8.47 | 8.15 | 0 | 0 | 0 | |
| 13/11/2015 |
8.40
|
4,490 | 8.45 | 8.47 | 8.35 | 0 | 0 | 0 | |
| 12/11/2015 |
8.47
|
8,990 | 8.35 | 8.47 | 8.35 | 0 | 0 | 0 | |
| 11/11/2015 |
8.40
|
23,000 | 8.45 | 8.50 | 8.28 | 0 | 0 | 0 | |
| 10/11/2015 |
8.52
|
9,650 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 09/11/2015 |
8.52
|
41,540 | 8.47 | 8.52 | 8.45 | 0 | 0 | 0 | |
| 06/11/2015 |
8.52
|
12,610 | 8.50 | 8.52 | 8.47 | 0 | 0 | 0 | |
| 05/11/2015 |
8.52
|
103,970 | 8.40 | 8.52 | 8.40 | 0 | 0 | 0 | |
| 04/11/2015 |
8.40
|
100,490 | 8.23 | 8.40 | 8.23 | 0 | 0 | 0 | |
| 03/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/11/2015 |
8.23
|
42,640 | 8.15 | 8.23 | 8.11 | 0 | 0 | 0 | |
| 02/11/2015 |
8.13
|
105,520 | 7.99 | 8.13 | 7.99 | 0 | 0 | 0 | |
| 30/10/2015 |
8.11
|
14,530 | 8.08 | 8.15 | 8.04 | 0 | 0 | 0 | |
| 29/10/2015 |
8.15
|
40,170 | 8.06 | 8.15 | 7.99 | 0 | 0 | 0 | |
| 28/10/2015 |
8.11
|
36,220 | 8.11 | 8.17 | 8.11 | 0 | 0 | 0 | |
| 27/10/2015 |
8.15
|
43,090 | 7.82 | 8.15 | 7.82 | 0 | 0 | 0 | |
| 26/10/2015 |
8.15
|
143,630 | 8.31 | 8.31 | 8.15 | 0 | 0 | 0 | |
| 23/10/2015 |
8.26
|
127,720 | 8.33 | 8.37 | 8.26 | 0 | 0 | 0 | |
| 22/10/2015 |
8.33
|
132,100 | 8.26 | 8.33 | 8.20 | 0 | 0 | 0 | |
| 21/10/2015 |
8.28
|
429,360 | 8.42 | 8.42 | 8.20 | 0 | 0 | 0 | |
| 20/10/2015 |
8.42
|
201,770 | 8.40 | 8.46 | 8.40 | 0 | 0 | 0 | |
| 19/10/2015 |
8.40
|
204,350 | 8.28 | 8.42 | 8.28 | 0 | 0 | 0 | |
| 16/10/2015 |
8.28
|
374,950 | 8.28 | 8.28 | 8.11 | 0 | 0 | 0 | |
| 15/10/2015 |
8.13
|
165,540 | 7.93 | 8.13 | 7.93 | 0 | 0 | 0 | |
| 14/10/2015 |
7.97
|
184,950 | 7.97 | 7.99 | 7.95 | 0 | 0 | 0 | |
| 13/10/2015 |
7.95
|
96,370 | 7.82 | 7.97 | 7.82 | 0 | 0 | 0 | |
| 12/10/2015 |
7.82
|
83,520 | 7.64 | 7.88 | 7.59 | 0 | 0 | 0 | |
| 09/10/2015 |
7.86
|
97,100 | 8.04 | 8.04 | 7.77 | 0 | 0 | 0 | |
| 08/10/2015 |
8.04
|
163,690 | 7.93 | 8.04 | 7.73 | 0 | 0 | 0 | |
| 07/10/2015 |
8.04
|
204,010 | 8.13 | 8.13 | 7.93 | 0 | 0 | 0 | |
| 06/10/2015 |
8.13
|
228,850 | 8.33 | 8.33 | 8.04 | 0 | 0 | 0 | |
| 05/10/2015 |
7.82
|
275,190 | 7.48 | 7.82 | 7.48 | 0 | 0 | 0 | |
| 02/10/2015 |
7.48
|
57,350 | 7.37 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 01/10/2015 |
7.37
|
236,460 | 7.03 | 7.37 | 6.94 | 0 | 0 | 0 | |
| 30/09/2015 |
6.90
|
397,320 | 6.70 | 6.90 | 6.59 | 0 | 0 | 0 | |