| 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) |
-0.10 | -0.07% | 31,300 | -600 | -0.1 |
129.40
150.80
129.40
|
|
2 tháng
(2026-08-05) |
21.90 | 17.11% | 117,500 | -2,400 | -0.3 |
127.20
152.90
129.40
|
|
3 tháng
(2026-07-06) |
0 | 0% | 183,900 | -3,200 | -0.5 |
126
152.90
129.40
|
|
6 tháng
(2026-04-07) |
-11.10 | -6.89% | 407,100 | -8,300 | -1.2 |
126
161.60
129.40
|
|
12 tháng
(2025-10-09) |
-22.10 | -12.85% | 932,400 | -2,700 | -0.3 |
126
172.40
129.40
|
|
24 tháng
(2024-10-14) |
-19.76 | -11.65% | 2,945,375 | 93,933 | 18.4 |
126
195.37
129.40
|
|
36 tháng
(2023-10-20) |
6.17 | 4.29% | 7,037,319 | 71,415 | 15.3 |
98.46
195.37
129.40
|
|
60 tháng
(2021-11-01) |
41.01 | 37.67% | 11,199,821 | 119,686 | 25.6 |
76.47
195.37
129.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/08/2015 |
8.64
|
61,400 | 9.15 | 9.15 | 8.43 | 0 | 0 | 0 | |
| 10/08/2015 |
9.15
|
61,400 | 9.30 | 9.84 | 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 | 9.90 | 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 | 7.68 | 7.68 | 7.68 | 0 | 800 | 0.0 | |
| 23/07/2015 |
7.95
|
1,000 | 7.95 | 7.95 | 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 | 8.55 | 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 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 | |
| 25/06/2015 |
7.71
|
500 | 7.71 | 7.71 | 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 | 8.02 | 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 | 7.65 | 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 | 7.62 | 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 | 7.62 | 7.62 | 7.37 | 0 | 600 | 0.0 | |
| 17/04/2015 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 16/04/2015 |
7.37
|
2,400 | 7.62 | 7.62 | 7.37 | 100 | 2,400 | -0.1 | |
| 15/04/2015 |
7.62
|
52,500 | 7.51 | 7.62 | 7.51 | 1,000 | 48,800 | -1.3 | |
| 14/04/2015 |
8.33
|
700 | 7.62 | 8.33 | 7.62 | 600 | 0 | 0.0 | |
| 13/04/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 10/04/2015 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 100 | 0 | 0.0 | |
| 09/04/2015 |
8.02
|
200 | 7.37 | 8.02 | 7.37 | 100 | 0 | 0.0 | |
| 08/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 07/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 06/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 03/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 02/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 01/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 31/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 30/03/2015 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 100 | 0 | 0.0 | |
| 27/03/2015 |
8.08
|
200 | 7.37 | 8.08 | 7.37 | 100 | 0 | 0.0 | |
| 26/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 25/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 24/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 23/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 20/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 19/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |