| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -3.74% | 118,800 | -1,900 | 0.0 |
10.20
10.80
10.20
|
|
2 tháng
(2026-08-05) |
-0.30 | -2.83% | 201,500 | -3,300 | 0.0 |
10.10
10.80
10.20
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.90% | 473,300 | -4,800 | 0.0 |
9.80
10.80
10.20
|
|
6 tháng
(2026-04-07) |
-0.60 | -5.50% | 1,079,500 | -29,900 | -0.3 |
9.80
11.20
10.20
|
|
12 tháng
(2025-10-09) |
-1.22 | -10.56% | 5,500,600 | -470,100 | -5.3 |
9.80
11.61
10.20
|
|
24 tháng
(2024-10-14) |
-0.21 | -1.95% | 11,332,611 | -531,326 | -6.0 |
7.42
12.37
10.20
|
|
36 tháng
(2023-10-20) |
2.88 | 38.90% | 21,221,183 | -436,122 | -4.6 |
5.74
12.37
10.20
|
|
60 tháng
(2021-11-01) |
-3.91 | -27.53% | 94,780,950 | -295,407 | -3.5 |
4.77
18.10
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/08/2015 |
7.57
|
24,700 | 7.75 | 7.75 | 7.57 | 0 | 600 | 0.0 | |
| 13/08/2015 |
7.57
|
27,400 | 7.57 | 7.75 | 7.57 | 0 | 2,000 | 0.0 | |
| 12/08/2015 |
7.75
|
7,905 | 7.57 | 7.75 | 7.57 | 700 | 2,000 | 0.0 | |
| 11/08/2015 |
7.81
|
30,712 | 7.81 | 7.87 | 7.81 | 0 | 0 | 0 | |
| 10/08/2015 |
7.81
|
89,300 | 7.87 | 7.87 | 7.69 | 0 | 0 | 0 | |
| 07/08/2015 |
7.75
|
21,700 | 7.69 | 7.81 | 7.69 | 0 | 1,000 | 0.0 | |
| 06/08/2015 |
7.69
|
6,550 | 7.69 | 7.75 | 7.69 | 0 | 2,000 | 0.0 | |
| 05/08/2015 |
7.75
|
18,210 | 7.63 | 7.75 | 7.51 | 0 | 0 | 0 | |
| 04/08/2015 |
7.69
|
25,100 | 7.63 | 7.75 | 7.57 | 0 | 0 | 0 | |
| 03/08/2015 |
7.75
|
29,184 | 7.75 | 7.75 | 7.51 | 0 | 2,200 | 0.0 | |
| 31/07/2015 |
7.87
|
18,600 | 7.75 | 7.87 | 7.69 | 0 | 0 | 0 | |
| 30/07/2015 |
7.75
|
6,200 | 7.69 | 7.81 | 7.69 | 0 | 0 | 0 | |
| 29/07/2015 |
7.69
|
46,900 | 7.69 | 7.81 | 7.69 | 0 | 2,500 | 0.0 | |
| 28/07/2015 |
7.57
|
12,924 | 7.57 | 7.81 | 7.57 | 0 | 2,000 | 0.0 | |
| 27/07/2015 |
7.63
|
14,600 | 7.69 | 7.69 | 7.63 | 0 | 0 | 0 | |
| 24/07/2015 |
7.75
|
29,385 | 7.81 | 7.81 | 7.75 | 0 | 0 | 0 | |
| 23/07/2015 |
7.81
|
32,450 | 7.69 | 7.87 | 7.69 | 2,000 | 500 | 0.0 | |
| 22/07/2015 |
7.75
|
31,300 | 7.69 | 7.75 | 7.69 | 8,000 | 0 | 0.1 | |
| 21/07/2015 |
7.75
|
35,716 | 7.81 | 7.81 | 7.69 | 19,000 | 2,000 | 0.2 | |
| 20/07/2015 |
7.81
|
5,850 | 7.81 | 7.81 | 7.63 | 400 | 0 | 0.0 | |
| 17/07/2015 |
7.75
|
13,524 | 7.75 | 7.87 | 7.75 | 0 | 0 | 0 | |
| 16/07/2015 |
7.81
|
26,100 | 7.81 | 7.81 | 7.75 | 0 | 0 | 0 | |
| 15/07/2015 |
7.81
|
21,113 | 7.87 | 7.93 | 7.81 | 1,000 | 0 | 0.0 | |
| 14/07/2015 |
7.99
|
36,400 | 7.99 | 7.99 | 7.87 | 0 | 0 | 0 | |
| 13/07/2015 |
7.93
|
19,644 | 7.99 | 7.99 | 7.87 | 0 | 0 | 0 | |
| 10/07/2015 |
7.93
|
32,824 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 | |
| 09/07/2015 |
7.99
|
9,000 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 | |
| 08/07/2015 |
7.99
|
47,400 | 8.05 | 8.05 | 7.93 | 0 | 0 | 0 | |
| 07/07/2015 |
7.99
|
31,300 | 7.93 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 06/07/2015 |
8.05
|
23,300 | 7.99 | 8.05 | 7.93 | 0 | 1,100 | 0.0 | |
| 03/07/2015 |
7.93
|
28,790 | 7.99 | 8.05 | 7.93 | 0 | 1,000 | 0.0 | |
| 02/07/2015 |
7.93
|
48,450 | 7.81 | 8.05 | 7.81 | 4,000 | 0 | 0.1 | |
| 01/07/2015 |
7.99
|
1,200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 30/06/2015 |
8.05
|
70,180 | 7.99 | 8.05 | 7.87 | 1,000 | 0 | 0.0 | |
| 29/06/2015 |
8.05
|
52,960 | 7.93 | 8.05 | 7.81 | 2,000 | 2,000 | 0.0 | |
| 26/06/2015 |
7.93
|
50,700 | 8.05 | 8.05 | 7.93 | 2,000 | 0 | 0.0 | |
| 25/06/2015 |
8.05
|
24,228 | 8.05 | 8.11 | 8.05 | 0 | 0 | 0 | |
| 24/06/2015 |
8.11
|
10,500 | 8.11 | 8.11 | 8.11 | 2,000 | 0 | 0.0 | |
| 23/06/2015 |
8.11
|
31,900 | 7.99 | 8.11 | 7.99 | 0 | 0 | 0 | |
| 22/06/2015 |
7.99
|
16,910 | 8.11 | 8.11 | 7.99 | 1,000 | 2,000 | 0.0 | |
| 19/06/2015 |
8.11
|
5,400 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 | |
| 18/06/2015 |
8.17
|
5,640 | 8.05 | 8.17 | 8.05 | 0 | 0 | 0 | |
| 17/06/2015 |
8.11
|
56,500 | 8.05 | 8.11 | 7.93 | 1,000 | 0 | 0.0 | |
| 16/06/2015 |
8.05
|
12,840 | 8.11 | 8.23 | 8.05 | 0 | 0 | 0 | |
| 15/06/2015 |
8.11
|
40,930 | 8.23 | 8.23 | 8.05 | 0 | 0 | 0 | |
| 12/06/2015 |
8.23
|
43,010 | 8.29 | 8.29 | 8.17 | 0 | 0 | 0 | |
| 11/06/2015 |
8.23
|
21,500 | 8.23 | 8.35 | 8.23 | 0 | 0 | 0 | |
| 10/06/2015: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 10/06/2015 |
8.17
|
47,410 | 8.66 | 8.66 | 8.17 | 0 | 0 | 0 | |
| 09/06/2015 |
8.17
|
47,160 | 8.17 | 8.23 | 8.17 | 0 | 0 | 0 | |
| 08/06/2015 |
8.23
|
83,710 | 8.17 | 8.23 | 8.17 | 0 | 0 | 0 | |
| 05/06/2015 |
8.12
|
64,958 | 8.06 | 8.17 | 8.01 | 0 | 0 | 0 | |
| 04/06/2015 |
8.12
|
67,000 | 8.23 | 8.28 | 7.95 | 0 | 0 | 0 | |
| 03/06/2015 |
8.17
|
106,258 | 8.12 | 8.23 | 8.12 | 24,900 | 0 | 0.4 | |
| 02/06/2015 |
8.12
|
38,734 | 8.34 | 8.34 | 8.12 | 1,000 | 0 | 0.0 | |
| 01/06/2015 |
8.12
|
56,610 | 8.23 | 8.23 | 8.12 | 0 | 0 | 0 | |
| 29/05/2015 |
8.12
|
63,300 | 8.01 | 8.17 | 8.01 | 2,000 | 0 | 0.0 | |
| 28/05/2015 |
8.17
|
11,360 | 8.12 | 8.17 | 8.12 | 0 | 0 | 0 | |
| 27/05/2015 |
8.17
|
22,220 | 8.06 | 8.17 | 8.01 | 0 | 0 | 0 | |
| 26/05/2015 |
8.17
|
46,703 | 8.06 | 8.23 | 8.01 | 0 | 0 | 0 | |
| 25/05/2015 |
8.06
|
22,200 | 8.12 | 8.12 | 7.90 | 0 | 1,000 | 0.0 | |
| 22/05/2015 |
8.06
|
30,600 | 7.84 | 8.06 | 7.84 | 0 | 0 | 0 | |
| 21/05/2015 |
7.90
|
32,100 | 7.95 | 7.95 | 7.84 | 0 | 0 | 0 | |
| 20/05/2015 |
8.06
|
15,750 | 7.90 | 8.06 | 7.90 | 0 | 0 | 0 | |
| 19/05/2015 |
7.95
|
87,000 | 7.73 | 7.95 | 7.67 | 10,000 | 0 | 0.1 | |
| 18/05/2015 |
7.73
|
19,520 | 7.73 | 7.73 | 7.62 | 0 | 0 | 0 | |
| 15/05/2015 |
7.84
|
32,180 | 7.90 | 7.90 | 7.73 | 0 | 0 | 0 | |
| 14/05/2015 |
7.90
|
3,753 | 7.84 | 7.95 | 7.84 | 0 | 0 | 0 | |
| 13/05/2015 |
7.84
|
4,597 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 | |
| 12/05/2015 |
7.90
|
33,200 | 7.84 | 7.90 | 7.78 | 0 | 0 | 0 | |
| 11/05/2015 |
7.84
|
6,110 | 7.95 | 7.95 | 7.84 | 0 | 0 | 0 | |
| 08/05/2015 |
8.06
|
32,440 | 8.12 | 8.12 | 7.90 | 0 | 0 | 0 | |
| 07/05/2015 |
8.12
|
41,180 | 7.95 | 8.12 | 7.95 | 30,100 | 0 | 0.4 | |
| 06/05/2015 |
7.95
|
63,000 | 7.95 | 8.06 | 7.90 | 0 | 400 | 0.0 | |
| 05/05/2015 |
7.95
|
205,900 | 7.90 | 7.95 | 7.73 | 0 | 0 | 0 | |
| 04/05/2015 |
7.90
|
187,000 | 8.12 | 8.40 | 7.78 | 16,000 | 0 | 0.2 | |
| 27/04/2015 |
8.23
|
59,800 | 8.17 | 8.34 | 8.01 | 0 | 0 | 0 | |
| 24/04/2015 |
8.12
|
44,200 | 8.06 | 8.17 | 8.06 | 0 | 0 | 0 | |
| 23/04/2015 |
8.12
|
71,890 | 8.06 | 8.12 | 8.01 | 0 | 0 | 0 | |
| 22/04/2015 |
8.06
|
69,280 | 8.17 | 8.17 | 8.01 | 0 | 70 | 0.0 | |
| 21/04/2015 |
8.12
|
37,600 | 8.17 | 8.28 | 8.12 | 0 | 0 | 0 | |
| 20/04/2015 |
8.17
|
13,500 | 8.28 | 8.40 | 8.12 | 4,000 | 0 | 0.1 | |
| 17/04/2015 |
8.23
|
39,000 | 8.40 | 8.40 | 8.17 | 10,000 | 0 | 0.1 | |
| 16/04/2015 |
8.28
|
8,600 | 8.28 | 8.40 | 8.23 | 0 | 0 | 0 | |
| 15/04/2015 |
8.17
|
46,100 | 8.12 | 8.23 | 8.12 | 2,000 | 0 | 0.0 | |
| 14/04/2015 |
8.23
|
37,900 | 8.28 | 8.28 | 8.06 | 0 | 2,000 | 0.0 | |
| 13/04/2015 |
8.28
|
23,900 | 8.34 | 8.45 | 8.17 | 0 | 0 | 0 | |
| 10/04/2015 |
8.62
|
112,320 | 8.62 | 8.62 | 8.56 | 75,500 | 14 | 1.2 | |
| 09/04/2015 |
8.56
|
165,850 | 8.40 | 8.62 | 8.34 | 61,600 | 0 | 0.9 | |
| 08/04/2015 |
8.34
|
143,550 | 8.17 | 8.34 | 8.17 | 14,300 | 0 | 0.2 | |
| 07/04/2015 |
8.17
|
149,000 | 8.06 | 8.23 | 8.06 | 34,500 | 100 | 0.5 | |
| 06/04/2015 |
8.06
|
167,500 | 7.90 | 8.17 | 7.90 | 64,800 | 2,000 | 0.9 | |
| 03/04/2015 |
7.95
|
55,500 | 8.01 | 8.01 | 7.90 | 0 | 0 | 0 | |
| 02/04/2015 |
7.95
|
38,403 | 7.78 | 8.01 | 7.78 | 24,200 | 0 | 0.3 | |
| 01/04/2015 |
7.78
|
147,320 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 | |
| 31/03/2015 |
8.01
|
21,270 | 7.90 | 8.01 | 7.90 | 0 | 0 | 0 | |
| 30/03/2015 |
7.90
|
128,000 | 7.95 | 8.01 | 7.90 | 19,000 | 2,000 | 0.2 | |
| 27/03/2015 |
7.95
|
92,600 | 8.17 | 8.17 | 7.95 | 37,900 | 4,000 | 0.5 | |
| 26/03/2015 |
8.06
|
57,400 | 8.06 | 8.12 | 8.01 | 17,100 | 2,000 | 0.2 | |
| 25/03/2015 |
8.06
|
63,620 | 8.01 | 8.23 | 8.01 | 19,000 | 2,000 | 0.2 | |
| 24/03/2015 |
7.95
|
65,300 | 8.12 | 8.12 | 7.95 | 0 | 2,000 | 0.0 | |