| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
5.40 | 7.84% | 129,971,000 | 20,845,310 | 1,399.9 |
68.90
99
71.70
|
|
2 tháng
(2026-07-20) |
7.20 | 10.73% | 273,416,100 | 28,616,410 | 1,936.6 |
62.20
99
71.70
|
|
3 tháng
(2026-06-22) |
3.70 | 5.24% | 428,346,700 | 7,936,210 | 493.4 |
62.20
99
71.70
|
|
6 tháng
(2026-03-23) |
1.20 | 1.64% | 1,056,744,600 | -75,069,290 | -5,566.0 |
62.20
99
71.70
|
|
12 tháng
(2025-09-23) |
-22.69 | -23.39% | 2,357,474,100 | -148,096,190 | -11,972.1 |
62.20
106.10
71.70
|
|
24 tháng
(2024-09-30) |
-39.68 | -34.81% | 3,961,336,800 | -232,885,336 | -25,946.9 |
61.78
147.27
71.70
|
|
36 tháng
(2023-10-04) |
6.60 | 9.76% | 4,908,215,400 | -259,432,594 | -30,113.8 |
52.99
147.27
71.70
|
|
60 tháng
(2021-10-14) |
24.16 | 48.17% | 5,696,000,000 | -249,509,417 | -29,251.2 |
40.97
147.27
71.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/09/2015 |
8.00
|
351,700 | 7.96 | 8.05 | 8.00 | 0 | 4,130 | -0.2 | |
| 08/09/2015 |
7.96
|
195,100 | 7.91 | 8.00 | 7.89 | 0 | 550 | 0.0 | |
| 07/09/2015 |
7.91
|
143,530 | 7.94 | 7.98 | 7.87 | 1,790 | 350 | 0.1 | |
| 04/09/2015 |
7.94
|
200,160 | 7.92 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 03/09/2015 |
7.92
|
361,300 | 8.00 | 8.00 | 7.92 | 200,950 | 200,000 | 0.0 | |
| 01/09/2015 |
8.00
|
319,590 | 8.02 | 8.05 | 7.96 | 20,000 | 20,000 | 0 | |
| 31/08/2015 |
8.02
|
383,640 | 8.11 | 8.12 | 8.00 | 1,750 | 1,790 | 0.0 | |
| 28/08/2015 |
8.11
|
883,560 | 8.03 | 8.12 | 8.03 | 3,930 | 0 | 0.2 | |
| 27/08/2015 |
8.03
|
701,980 | 8.00 | 8.09 | 7.98 | 0 | 950 | 0.0 | |
| 26/08/2015 |
8.00
|
960,660 | 7.78 | 8.07 | 7.80 | 40,200 | 40,000 | 0.0 | |
| 25/08/2015 |
7.78
|
1,302,560 | 7.69 | 7.89 | 7.62 | 579,657 | 581,397 | -0.1 | |
| 24/08/2015 |
7.69
|
2,107,920 | 8.20 | 8.20 | 7.67 | 0 | 3,930 | -0.2 | |
| 21/08/2015 |
8.20
|
1,184,950 | 8.25 | 8.25 | 7.98 | 38,190 | 35,000 | 0.1 | |
| 20/08/2015 |
8.25
|
384,210 | 8.36 | 8.38 | 8.23 | 332,225 | 332,425 | 0.0 | |
| 19/08/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/08/2015 |
8.36
|
860,750 | 8.27 | 8.43 | 8.25 | 310 | 0 | 0.0 | |
| 18/08/2015 |
8.27
|
751,710 | 8.20 | 8.29 | 8.16 | 0 | 0 | 0 | |
| 17/08/2015 |
8.20
|
816,140 | 8.30 | 8.36 | 8.16 | 2,650 | 3,190 | 0.0 | |
| 14/08/2015 |
8.30
|
702,440 | 8.34 | 8.39 | 8.25 | 141,090 | 140,000 | 0.1 | |
| 13/08/2015 |
8.34
|
1,573,130 | 8.45 | 8.45 | 8.30 | 0 | 310 | 0.0 | |
| 12/08/2015 |
8.45
|
1,257,050 | 8.57 | 8.57 | 8.39 | 3,800 | 0 | 0.2 | |
| 11/08/2015 |
8.57
|
861,370 | 8.61 | 8.70 | 8.52 | 50,000 | 52,650 | -0.1 | |
| 10/08/2015 |
8.61
|
1,180,730 | 8.39 | 8.61 | 8.43 | 71,880 | 71,070 | 0.0 | |
| 07/08/2015 |
8.39
|
546,600 | 8.30 | 8.43 | 8.29 | 125,220 | 120,000 | 0.2 | |
| 06/08/2015 |
8.30
|
561,120 | 8.41 | 8.45 | 8.30 | 247,000 | 250,800 | -0.2 | |
| 05/08/2015 |
8.41
|
312,920 | 8.34 | 8.41 | 8.32 | 236,620 | 227,000 | 0.5 | |
| 04/08/2015 |
8.34
|
526,180 | 8.25 | 8.41 | 8.27 | 25,780 | 21,880 | 0.2 | |
| 03/08/2015 |
8.25
|
1,136,670 | 8.39 | 8.39 | 8.23 | 41,020 | 45,220 | -0.2 | |
| 31/07/2015 |
8.39
|
541,330 | 8.39 | 8.48 | 8.39 | 10,010 | 0 | 0.5 | |
| 30/07/2015 |
8.39
|
938,320 | 8.50 | 8.52 | 8.39 | 0 | 9,620 | -0.5 | |
| 29/07/2015 |
8.50
|
1,119,080 | 8.55 | 8.64 | 8.46 | 7,810 | 5,780 | 0.1 | |
| 28/07/2015 |
8.55
|
634,450 | 8.70 | 8.70 | 8.55 | 3,890 | 1,020 | 0.1 | |
| 27/07/2015 |
8.70
|
1,865,720 | 8.45 | 8.78 | 8.48 | 4,200 | 10,000 | -0.3 | |
| 24/07/2015 |
8.45
|
1,217,830 | 8.34 | 8.48 | 8.38 | 68,755 | 68,755 | 0 | |
| 23/07/2015 |
8.34
|
2,140,450 | 8.25 | 8.50 | 8.23 | 274,600 | 279,810 | -0.2 | |
| 22/07/2015 |
8.25
|
455,030 | 8.09 | 8.25 | 8.07 | 90,130 | 93,710 | -0.2 | |
| 21/07/2015 |
8.09
|
876,450 | 8.20 | 8.20 | 8.06 | 0 | 4,200 | -0.2 | |
| 20/07/2015 |
8.20
|
419,830 | 8.23 | 8.23 | 8.15 | 101,060 | 100,000 | 0.0 | |
| 17/07/2015 |
8.23
|
315,540 | 8.23 | 8.32 | 8.20 | 0 | 2,600 | -0.1 | |
| 16/07/2015 |
8.23
|
611,060 | 8.23 | 8.23 | 8.13 | 100,000 | 100,310 | 0.0 | |
| 15/07/2015 |
8.23
|
654,910 | 8.32 | 8.34 | 8.23 | 4,890 | 0 | 0.2 | |
| 14/07/2015 |
8.32
|
395,670 | 8.32 | 8.38 | 8.27 | 0 | 1,060 | 0.0 | |
| 13/07/2015 |
8.32
|
1,509,580 | 8.27 | 8.43 | 8.25 | 20,140 | 0 | 1.0 | |
| 10/07/2015 |
8.27
|
835,670 | 8.29 | 8.34 | 8.23 | 0 | 0 | 0 | |
| 09/07/2015 |
8.29
|
999,820 | 8.29 | 8.32 | 8.20 | 301,010 | 305,890 | -0.2 | |
| 08/07/2015 |
8.29
|
1,420,160 | 8.45 | 8.48 | 8.27 | 54,874 | 54,874 | 0 | |
| 07/07/2015 |
8.45
|
1,132,850 | 8.43 | 8.59 | 8.38 | 0 | 28,100 | -1.3 | |
| 06/07/2015 |
8.43
|
979,490 | 8.34 | 8.43 | 8.34 | 0 | 300 | 0.0 | |
| 03/07/2015 |
8.34
|
758,500 | 8.38 | 8.41 | 8.32 | 9,110 | 0 | 0.4 | |
| 02/07/2015 |
8.38
|
1,090,220 | 8.30 | 8.41 | 8.27 | 600 | 0 | 0.0 | |
| 01/07/2015 |
8.30
|
737,610 | 8.23 | 8.36 | 8.18 | 469,520 | 469,510 | 0.0 | |
| 30/06/2015 |
8.23
|
1,048,220 | 8.30 | 8.30 | 8.22 | 340 | 0 | 0.0 | |
| 29/06/2015 |
8.30
|
935,540 | 8.22 | 8.46 | 8.25 | 210 | 9,110 | -0.4 | |
| 26/06/2015 |
8.22
|
4,210,260 | 7.99 | 8.50 | 8.00 | 310 | 600 | 0.0 | |
| 25/06/2015 |
7.99
|
585,020 | 8.02 | 8.02 | 7.99 | 830 | 0 | 0.0 | |
| 24/06/2015 |
8.02
|
356,850 | 8.07 | 8.09 | 8.02 | 3,760 | 340 | 0.2 | |
| 23/06/2015 |
8.07
|
623,750 | 8.09 | 8.11 | 8.06 | 3,120 | 210 | 0.1 | |
| 22/06/2015 |
8.09
|
1,273,750 | 7.95 | 8.13 | 7.97 | 17,270 | 310 | 0.8 | |
| 19/06/2015 |
7.95
|
524,770 | 7.90 | 8.00 | 7.90 | 0 | 830 | 0.0 | |
| 18/06/2015 |
7.90
|
324,300 | 7.88 | 7.99 | 7.88 | 1,560 | 3,760 | -0.1 | |
| 17/06/2015 |
7.88
|
483,360 | 7.90 | 7.91 | 7.86 | 7,430 | 3,120 | 0.2 | |
| 16/06/2015 |
7.90
|
479,370 | 7.99 | 8.02 | 7.90 | 3,900 | 17,270 | -0.6 | |
| 15/06/2015 |
7.99
|
341,650 | 8.00 | 8.06 | 7.95 | 10,350 | 0 | 0.5 | |
| 12/06/2015 |
8.00
|
753,350 | 7.95 | 8.04 | 7.97 | 47,200 | 48,560 | -0.1 | |
| 11/06/2015 |
7.95
|
420,000 | 7.91 | 7.97 | 7.91 | 33,270 | 40,700 | -0.3 | |
| 10/06/2015 |
7.91
|
249,790 | 7.86 | 7.93 | 7.83 | 0 | 3,900 | -0.2 | |
| 09/06/2015 |
7.86
|
618,760 | 7.86 | 8.02 | 7.84 | 15,000 | 10,350 | 0.2 | |
| 08/06/2015 |
7.86
|
698,960 | 7.95 | 8.00 | 7.86 | 0 | 200 | 0.0 | |
| 05/06/2015 |
7.95
|
578,380 | 7.88 | 7.97 | 7.84 | 0 | 0 | 0 | |
| 04/06/2015 |
7.88
|
224,510 | 7.84 | 7.90 | 7.84 | 0 | 0 | 0 | |
| 03/06/2015 |
7.84
|
638,440 | 7.75 | 7.95 | 7.74 | 20,000 | 35,000 | -0.7 | |
| 02/06/2015 |
7.75
|
790,020 | 7.86 | 7.86 | 7.75 | 185,120 | 185,040 | 0.0 | |
| 01/06/2015 |
7.86
|
747,720 | 7.99 | 7.99 | 7.86 | 1,800 | 0 | 0.1 | |
| 29/05/2015 |
7.99
|
357,830 | 8.06 | 8.07 | 7.97 | 100 | 0 | 0.0 | |
| 28/05/2015: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 28/05/2015 |
8.06
|
1,158,400 | 7.95 | 8.15 | 8.00 | 0 | 0 | 0 | |
| 27/05/2015 |
7.95
|
1,216,710 | 8.02 | 8.10 | 7.87 | 620 | 80 | 0.0 | |
| 26/05/2015 |
8.02
|
953,640 | 8.17 | 8.17 | 8.02 | 60,000 | 61,800 | -0.1 | |
| 25/05/2015 |
8.17
|
1,194,140 | 7.87 | 8.17 | 7.87 | 14,660 | 100 | 0.8 | |
| 22/05/2015 |
7.87
|
639,970 | 7.95 | 8.02 | 7.87 | 2,245,190 | 2,239,090 | 0.3 | |
| 21/05/2015 |
7.95
|
1,966,840 | 7.72 | 8.02 | 7.64 | 8,360,346 | 8,360,966 | 0.0 | |
| 20/05/2015 |
7.72
|
1,067,870 | 7.45 | 7.72 | 7.49 | 842,470 | 0 | 44.2 | |
| 19/05/2015 |
7.45
|
261,290 | 7.39 | 7.45 | 7.37 | 247,255 | 259,785 | -0.6 | |
| 18/05/2015 |
7.39
|
493,240 | 7.43 | 7.45 | 7.39 | 0 | 6,100 | -0.3 | |
| 15/05/2015 |
7.43
|
222,770 | 7.46 | 7.51 | 7.43 | 20,000 | 20,000 | 0 | |
| 14/05/2015 |
7.46
|
284,980 | 7.45 | 7.51 | 7.42 | 0 | 0 | 0 | |
| 13/05/2015 |
7.45
|
471,350 | 7.45 | 7.46 | 7.37 | 0 | 2,130 | -0.1 | |
| 12/05/2015 |
7.45
|
253,240 | 7.52 | 7.52 | 7.45 | 40 | 0 | 0.0 | |
| 11/05/2015 |
7.52
|
229,310 | 7.55 | 7.57 | 7.51 | 2,310 | 0 | 0.1 | |
| 08/05/2015 |
7.55
|
241,080 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 07/05/2015 |
7.55
|
263,570 | 7.51 | 7.64 | 7.51 | 1,450 | 0 | 0.1 | |
| 06/05/2015 |
7.51
|
406,590 | 7.57 | 7.64 | 7.51 | 0 | 30 | 0.0 | |
| 05/05/2015 |
7.57
|
444,430 | 7.48 | 7.64 | 7.45 | 21,240 | 2,310 | 1.0 | |
| 04/05/2015 |
7.48
|
818,280 | 7.80 | 7.87 | 7.42 | 0 | 0 | 0 | |
| 27/04/2015 |
7.80
|
636,760 | 7.64 | 7.95 | 7.72 | 3,950 | 1,450 | 0.1 | |
| 24/04/2015 |
7.64
|
268,410 | 7.64 | 7.72 | 7.57 | 4,040 | 0 | 0.2 | |
| 23/04/2015 |
7.64
|
641,410 | 7.57 | 7.72 | 7.54 | 0 | 21,240 | -1.1 | |
| 22/04/2015 |
7.57
|
539,100 | 7.57 | 7.72 | 7.57 | 43,590 | 43,590 | 0 | |
| 21/04/2015 |
7.57
|
263,970 | 7.64 | 7.72 | 7.57 | 0 | 3,950 | -0.2 | |
| 20/04/2015 |
7.64
|
358,680 | 7.72 | 7.72 | 7.55 | 0 | 4,030 | -0.2 | |
| 17/04/2015 |
7.72
|
1,497,670 | 7.39 | 7.80 | 7.40 | 2,270 | 0 | 0.1 | |
| 16/04/2015 |
7.39
|
152,830 | 7.40 | 7.45 | 7.37 | 0 | 0 | 0 | |