| 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) |
11.80 | 8.91% | 71,500 | -2,000 | -0.3 |
132.40
161.20
145
|
|
2 tháng
(2026-07-20) |
-1.30 | -0.89% | 181,700 | -2,900 | -0.4 |
126
161.20
145
|
|
3 tháng
(2026-06-22) |
-5 | -3.35% | 207,400 | -4,000 | -0.6 |
126
161.20
145
|
|
6 tháng
(2026-03-23) |
-14.80 | -9.31% | 460,300 | -11,500 | -1.8 |
126
162
145
|
|
12 tháng
(2025-09-23) |
-32.55 | -18.42% | 1,156,600 | 33,300 | 6.5 |
126
177.86
145
|
|
24 tháng
(2024-09-30) |
-25.87 | -15.21% | 3,237,071 | 96,439 | 19.1 |
126
195.37
145
|
|
36 tháng
(2023-10-04) |
-12.49 | -7.97% | 7,386,513 | 78,324 | 16.9 |
98.46
195.37
145
|
|
60 tháng
(2021-10-14) |
24.96 | 20.93% | 11,707,383 | 112,586 | 24.4 |
76.47
195.37
145
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2015 |
8.96
|
4,600 | 8.80 | 8.99 | 8.74 | 0 | 0 | 0 | |
| 10/09/2015 |
8.80
|
9,300 | 8.86 | 8.86 | 8.71 | 0 | 0 | 0 | |
| 09/09/2015 |
8.86
|
5,700 | 8.80 | 8.86 | 8.80 | 0 | 1,400 | 0.0 | |
| 08/09/2015 |
8.80
|
7,500 | 8.68 | 8.86 | 8.65 | 0 | 2,600 | -0.1 | |
| 07/09/2015 |
8.68
|
100 | 8.71 | 8.71 | 8.68 | 0 | 100 | 0.0 | |
| 04/09/2015 |
8.71
|
9,800 | 8.71 | 8.71 | 8.55 | 0 | 2,000 | -0.1 | |
| 03/09/2015 |
8.71
|
8,300 | 8.71 | 8.71 | 8.40 | 0 | 0 | 0 | |
| 01/09/2015 |
8.71
|
11,500 | 9.11 | 9.11 | 8.58 | 0 | 0 | 0 | |
| 31/08/2015 |
9.11
|
8,400 | 9.14 | 9.14 | 8.71 | 0 | 0 | 0 | |
| 28/08/2015 |
9.14
|
19,000 | 8.83 | 9.14 | 8.80 | 0 | 500 | 0.0 | |
| 27/08/2015 |
8.83
|
26,200 | 8.65 | 8.86 | 8.55 | 0 | 0 | 0 | |
| 26/08/2015 |
8.65
|
19,300 | 8.21 | 8.65 | 8.21 | 0 | 0 | 0 | |
| 25/08/2015 |
8.21
|
16,300 | 8.05 | 8.27 | 7.99 | 0 | 0 | 0 | |
| 24/08/2015 |
8.05
|
50,000 | 8.18 | 8.18 | 7.93 | 0 | 0 | 0 | |
| 21/08/2015 |
8.18
|
64,020 | 8.33 | 8.33 | 7.96 | 23,800 | 0 | 0.6 | |
| 20/08/2015 |
8.33
|
11,900 | 8.37 | 8.37 | 8.18 | 0 | 0 | 0 | |
| 19/08/2015 |
8.37
|
6,900 | 8.30 | 8.40 | 8.24 | 0 | 0 | 0 | |
| 18/08/2015 |
8.30
|
16,000 | 8.52 | 8.52 | 8.30 | 0 | 0 | 0 | |
| 17/08/2015 |
8.52
|
12,500 | 8.49 | 8.58 | 8.37 | 0 | 0 | 0 | |
| 14/08/2015: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/08/2015 |
8.49
|
10,600 | 8.40 | 8.49 | 8.37 | 2,500 | 0 | 0.1 | |
| 13/08/2015 |
8.40
|
22,465 | 8.61 | 8.61 | 8.37 | 4,000 | 0 | 0.1 | |
| 12/08/2015 |
8.61
|
16,500 | 8.64 | 8.67 | 8.40 | 0 | 0 | 0 | |
| 11/08/2015 |
8.64
|
61,400 | 9.15 | 9.15 | 8.43 | 0 | 0 | 0 | |
| 10/08/2015 |
9.15
|
61,400 | 10.14 | 10.14 | 9.15 | 0 | 0 | 0 | |
| 07/08/2015 |
10.14
|
170,500 | 9.27 | 10.14 | 9.00 | 0 | 0 | 0 | |
| 06/08/2015 |
9.27
|
58,100 | 9.24 | 10.14 | 9.24 | 0 | 0 | 0 | |
| 05/08/2015 |
9.24
|
1,148,200 | 8.40 | 9.24 | 8.37 | 3,500 | 0 | 0.1 | |
| 04/08/2015 |
8.40
|
520,000 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 03/08/2015 |
8.10
|
3,800 | 7.68 | 8.40 | 7.68 | 0 | 0 | 0 | |
| 31/07/2015 |
7.68
|
2,800 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 30/07/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 29/07/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 28/07/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 27/07/2015 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 24/07/2015 |
7.68
|
800 | 7.95 | 7.95 | 7.68 | 0 | 800 | 0.0 | |
| 23/07/2015 |
7.95
|
1,000 | 8.55 | 8.55 | 7.95 | 0 | 1,000 | 0.0 | |
| 22/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 21/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 20/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 17/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 16/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 15/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 14/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 13/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 10/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 09/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 08/07/2015 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 07/07/2015 |
8.55
|
100 | 7.80 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 06/07/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/07/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 02/07/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 01/07/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/06/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/06/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 26/06/2015: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/06/2015 |
7.80
|
1,200 | 7.71 | 7.80 | 7.20 | 0 | 0 | 0 | |
| 25/06/2015 |
7.71
|
500 | 8.02 | 8.02 | 7.71 | 0 | 0 | 0 | |
| 24/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 22/06/2015 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/06/2015 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 18/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 16/06/2015 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 15/06/2015 |
8.02
|
500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 12/06/2015 |
8.02
|
2,000 | 7.99 | 8.02 | 7.99 | 0 | 0 | 0 | |
| 11/06/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 10/06/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/06/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/06/2015 |
7.99
|
1,200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/06/2015 |
7.99
|
700 | 7.65 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 04/06/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 03/06/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 02/06/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 01/06/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 29/05/2015 |
7.65
|
1,100 | 7.62 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 28/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 27/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 26/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 22/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 21/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 20/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 19/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 18/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 15/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 14/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 13/05/2015 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 11/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 08/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 07/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/05/2015 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 100 | 0.0 | |
| 05/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 04/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 27/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 24/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 23/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 22/04/2015 |
7.62
|
600 | 7.37 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 21/04/2015 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 20/04/2015 |
7.37
|
800 | 7.37 | 7.62 | 7.37 | 0 | 600 | 0.0 | |