| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-30) |
9.20 | 25.73% | 324,600,400 | 7,062,043 | 142.2 |
35.40
44.95
41.85
|
|
2 tháng
(2025-05-30) |
8.95 | 24.86% | 458,777,400 | -1,536,857 | -164.3 |
35.20
44.95
41.85
|
|
3 tháng
(2025-05-05) |
7.95 | 21.49% | 613,172,100 | -5,506,124 | -401.2 |
35.20
44.95
41.85
|
|
6 tháng
(2025-02-03) |
10.50 | 30.48% | 1,196,057,400 | 23,668,732 | 717.1 |
32.05
44.95
41.85
|
|
12 tháng
(2024-08-05) |
14.07 | 45.55% | 1,883,725,500 | 16,331,731 | 478.1 |
30.88
44.95
41.85
|
|
24 tháng
(2023-08-09) |
12.02 | 36.51% | 3,329,246,500 | -11,657,423 | -878.1 |
24.68
44.95
41.85
|
|
36 tháng
(2022-08-15) |
19.15 | 74.23% | 4,778,525,300 | 22,363,797 | 61.7 |
12.79
44.95
41.85
|
|
60 tháng
(2020-08-24) |
38.82 | 633.51% | 6,250,353,680 | -1,605,550 | -1,239.6 |
6.05
44.95
41.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2019 |
8.17
|
52,450 | 8.17 | 8.17 | 8.03 | 28,690 | 660 | 0.9 | |
| 26/07/2019 |
8.17
|
18,530 | 8.22 | 8.22 | 8.10 | 130,000 | 180,070 | -1.7 | |
| 25/07/2019 |
8.22
|
14,510 | 8.27 | 8.27 | 8.15 | 402,030 | 400,000 | 0.1 | |
| 24/07/2019 |
8.27
|
60,340 | 8.27 | 8.30 | 8.17 | 36,250 | 0 | 1.2 | |
| 23/07/2019 |
8.27
|
143,910 | 8.25 | 8.27 | 8.05 | 117,320 | 3,700 | 3.8 | |
| 22/07/2019 |
8.25
|
46,910 | 8.27 | 8.35 | 8.17 | 38,260 | 0 | 1.3 | |
| 19/07/2019 |
8.27
|
46,520 | 8.17 | 8.37 | 8.05 | 22,370 | 0 | 0.8 | |
| 18/07/2019 |
8.17
|
19,330 | 8.22 | 8.37 | 8.10 | 120 | 0 | 0.0 | |
| 17/07/2019 |
8.22
|
83,000 | 8.17 | 8.33 | 8.15 | 15,000 | 0 | 0.5 | |
| 16/07/2019 |
8.17
|
64,170 | 8.10 | 8.21 | 8.10 | 10 | 620 | -0.0 | |
| 15/07/2019 |
8.10
|
42,750 | 8.13 | 8.22 | 8.05 | 0 | 1,900 | -0.1 | |
| 12/07/2019 |
8.13
|
207,920 | 7.88 | 8.22 | 7.91 | 220,490 | 100,000 | 4.0 | |
| 11/07/2019 |
7.88
|
130,030 | 7.74 | 7.91 | 7.60 | 100,330 | 400 | 3.2 | |
| 10/07/2019 |
7.74
|
49,520 | 7.81 | 7.82 | 7.59 | 0 | 0 | 0 | |
| 09/07/2019 |
7.81
|
27,700 | 7.88 | 7.88 | 7.69 | 25,000 | 400 | 0.8 | |
| 08/07/2019 |
7.88
|
127,550 | 7.74 | 7.89 | 7.74 | 64,700 | 0 | 2.1 | |
| 05/07/2019 |
7.74
|
38,680 | 7.65 | 7.78 | 7.65 | 0 | 9,300 | -0.3 | |
| 04/07/2019 |
7.65
|
32,030 | 7.52 | 7.65 | 7.52 | 270 | 0 | 0.0 | |
| 03/07/2019 |
7.52
|
10,170 | 7.52 | 7.66 | 7.49 | 0 | 0 | 0 | |
| 02/07/2019 |
7.52
|
60,460 | 7.43 | 7.61 | 7.47 | 16,510 | 17,500 | -0.0 | |
| 01/07/2019 |
7.43
|
32,230 | 7.37 | 7.71 | 7.37 | 700 | 1,000,000 | -30.8 | |
| 28/06/2019 |
7.37
|
36,510 | 7.52 | 7.54 | 7.37 | 0 | 1,500 | -0.0 | |
| 27/06/2019 |
7.52
|
39,890 | 7.49 | 7.66 | 7.37 | 3,510 | 0 | 0.1 | |
| 26/06/2019 |
7.49
|
63,970 | 7.81 | 7.88 | 7.49 | 4,970 | 2,900 | 0.1 | |
| 25/06/2019 |
7.81
|
23,530 | 7.93 | 7.93 | 7.74 | 5,140 | 2,530 | 0.1 | |
| 24/06/2019 |
7.93
|
35,910 | 7.98 | 7.98 | 7.83 | 0 | 7,460 | -0.2 | |
| 21/06/2019 |
7.98
|
28,240 | 7.98 | 8.05 | 7.91 | 0 | 0 | 0 | |
| 20/06/2019 |
7.98
|
44,490 | 8.03 | 8.03 | 7.93 | 105,000 | 0 | 3.5 | |
| 19/06/2019 |
8.03
|
79,960 | 8.03 | 8.10 | 7.93 | 100,300 | 3,000 | 3.2 | |
| 18/06/2019 |
8.03
|
232,420 | 8.00 | 8.10 | 7.93 | 141,600 | 0 | 4.7 | |
| 17/06/2019 |
8.00
|
100,930 | 7.96 | 8.10 | 7.86 | 82,000 | 0 | 2.7 | |
| 14/06/2019 |
7.96
|
93,220 | 7.96 | 8.05 | 7.96 | 23,980 | 0 | 0.8 | |
| 13/06/2019 |
7.96
|
338,070 | 7.76 | 8.00 | 7.69 | 211,790 | 10,000 | 6.6 | |
| 12/06/2019 |
7.76
|
40,050 | 7.93 | 7.93 | 7.76 | 100 | 0 | 0.0 | |
| 11/06/2019 |
7.93
|
155,450 | 7.83 | 8.08 | 7.91 | 41,220 | 500 | 1.3 | |
| 10/06/2019 |
7.83
|
148,050 | 7.48 | 7.83 | 7.56 | 93,110 | 42,240 | 1.6 | |
| 07/06/2019 |
7.48
|
147,700 | 7.44 | 7.59 | 7.37 | 0 | 57,200 | -1.8 | |
| 06/06/2019 |
7.44
|
182,120 | 7.53 | 7.56 | 7.39 | 100 | 101,770 | -3.1 | |
| 05/06/2019 |
7.53
|
80,810 | 7.43 | 7.64 | 7.42 | 0 | 0 | 0 | |
| 04/06/2019 |
7.43
|
18,570 | 7.44 | 7.44 | 7.35 | 0 | 0 | 0 | |
| 03/06/2019 |
7.44
|
73,980 | 7.39 | 7.47 | 7.32 | 0 | 0 | 0 | |
| 31/05/2019 |
7.39
|
111,830 | 7.42 | 7.44 | 7.39 | 10 | 0 | 0.0 | |
| 30/05/2019 |
7.42
|
139,840 | 7.42 | 7.43 | 7.35 | 300 | 0 | 0.0 | |
| 29/05/2019 |
7.42
|
52,920 | 7.44 | 7.47 | 7.42 | 100 | 0 | 0.0 | |
| 28/05/2019 |
7.44
|
325,970 | 7.44 | 7.53 | 7.35 | 54,460 | 66,500 | -0.4 | |
| 27/05/2019 |
7.44
|
53,950 | 7.59 | 7.74 | 7.44 | 0 | 410 | -0.0 | |
| 24/05/2019 |
7.59
|
34,930 | 7.71 | 7.77 | 7.56 | 1,100 | 0 | 0.0 | |
| 23/05/2019 |
7.71
|
92,870 | 7.64 | 7.71 | 7.58 | 3,140 | 0 | 0.1 | |
| 22/05/2019 |
7.64
|
229,930 | 7.71 | 7.71 | 7.63 | 50,410 | 159,180 | -3.4 | |
| 21/05/2019 |
7.71
|
150,360 | 7.71 | 7.80 | 7.71 | 56,400 | 14,160 | 1.3 | |
| 20/05/2019 |
7.71
|
110,090 | 7.54 | 7.71 | 7.49 | 53,800 | 0 | 1.7 | |
| 17/05/2019 |
7.54
|
61,820 | 7.53 | 7.63 | 7.53 | 5,000 | 0 | 0.2 | |
| 16/05/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/05/2019 |
7.53
|
70,950 | 7.61 | 7.78 | 7.52 | 6,900 | 0 | 0.2 | |
| 15/05/2019 |
7.61
|
140,280 | 7.63 | 7.76 | 7.59 | 57,940 | 40 | 1.8 | |
| 14/05/2019 |
7.63
|
222,020 | 7.61 | 7.64 | 7.47 | 121,420 | 0 | 3.9 | |
| 13/05/2019 |
7.61
|
283,420 | 7.73 | 7.73 | 7.57 | 181,080 | 5,500 | 5.6 | |
| 10/05/2019 |
7.73
|
101,770 | 7.36 | 7.76 | 7.36 | 37,960 | 0 | 1.2 | |
| 09/05/2019 |
7.36
|
179,760 | 7.09 | 7.40 | 7.09 | 347,230 | 333,000 | 0.5 | |
| 08/05/2019 |
7.09
|
444,450 | 7.52 | 7.52 | 7.05 | 41,790 | 673,250 | -18.8 | |
| 07/05/2019 |
7.52
|
218,590 | 7.95 | 8.04 | 7.49 | 0 | 42,500 | -1.3 | |
| 06/05/2019 |
7.95
|
93,590 | 8.31 | 8.31 | 7.95 | 140 | 0 | 0.0 | |
| 03/05/2019 |
8.31
|
42,610 | 8.40 | 8.42 | 8.14 | 5,800 | 0 | 0.2 | |
| 02/05/2019 |
8.40
|
44,690 | 8.42 | 8.62 | 8.35 | 0 | 130 | -0.0 | |
| 26/04/2019 |
8.42
|
144,640 | 8.42 | 8.52 | 8.35 | 112,000 | 102,000 | 0.4 | |
| 25/04/2019 |
8.42
|
48,060 | 8.42 | 8.47 | 8.35 | 2,000 | 0 | 0.1 | |
| 24/04/2019 |
8.42
|
119,210 | 8.52 | 8.74 | 8.42 | 0 | 52,320 | -1.9 | |
| 23/04/2019 |
8.52
|
97,510 | 8.52 | 8.72 | 8.47 | 0 | 5,438,470 | -193.1 | |
| 22/04/2019 |
8.52
|
77,180 | 8.59 | 8.76 | 8.48 | 0 | 39,330 | -1.4 | |
| 19/04/2019 |
8.59
|
104,610 | 8.50 | 8.76 | 8.45 | 0 | 0 | 0 | |
| 18/04/2019 |
8.50
|
227,980 | 8.44 | 8.78 | 8.38 | 28,150 | 0 | 1.0 | |
| 17/04/2019 |
8.44
|
77,720 | 8.52 | 8.57 | 8.39 | 41,800 | 44,000 | -0.1 | |
| 16/04/2019 |
8.52
|
117,530 | 8.66 | 8.66 | 8.35 | 35,100 | 18,800 | 0.6 | |
| 12/04/2019 |
8.66
|
32,720 | 8.83 | 8.88 | 8.66 | 0 | 2,460 | -0.1 | |
| 11/04/2019 |
8.83
|
187,810 | 8.97 | 9.05 | 8.81 | 60 | 106,350 | -4.0 | |
| 10/04/2019 |
8.97
|
94,120 | 9.24 | 9.24 | 8.97 | 35,210 | 46,140 | -0.4 | |
| 09/04/2019 |
9.24
|
245,630 | 9.28 | 9.33 | 9.07 | 0 | 206,000 | -7.9 | |
| 08/04/2019 |
9.28
|
150,250 | 8.99 | 9.28 | 8.99 | 90,200 | 81,380 | 0.3 | |
| 05/04/2019 |
8.99
|
52,580 | 9.07 | 9.07 | 8.95 | 16,790 | 39,000 | -0.8 | |
| 04/04/2019 |
9.07
|
52,920 | 9.06 | 9.12 | 8.93 | 0 | 26,000 | -1.0 | |
| 03/04/2019 |
9.06
|
31,440 | 9.07 | 9.07 | 8.95 | 80 | 0 | 0.0 | |
| 02/04/2019 |
9.07
|
32,110 | 9.07 | 9.36 | 8.97 | 100 | 0 | 0.0 | |
| 01/04/2019 |
9.07
|
24,060 | 9.02 | 9.07 | 8.83 | 0 | 2,040 | -0.1 | |
| 29/03/2019 |
9.02
|
36,990 | 9.14 | 9.14 | 9.02 | 0 | 600 | -0.0 | |
| 28/03/2019 |
9.14
|
31,840 | 9.19 | 9.19 | 9.12 | 0 | 0 | 0 | |
| 27/03/2019 |
9.19
|
50,030 | 9.07 | 9.24 | 9.12 | 160 | 0 | 0.0 | |
| 26/03/2019 |
9.07
|
81,510 | 9.00 | 9.19 | 9.05 | 2,050 | 0 | 0.1 | |
| 25/03/2019 |
9.00
|
147,580 | 9.50 | 9.50 | 9.00 | 0 | 7,350 | -0.3 | |
| 22/03/2019 |
9.50
|
61,580 | 9.62 | 9.64 | 9.43 | 0 | 2,000 | -0.1 | |
| 21/03/2019 |
9.62
|
65,530 | 9.67 | 9.79 | 9.62 | 196,780 | 211,680 | -0.6 | |
| 20/03/2019 |
9.67
|
99,400 | 9.79 | 9.79 | 9.57 | 0 | 0 | 0 | |
| 19/03/2019 |
9.79
|
143,070 | 9.67 | 9.79 | 9.62 | 117,850 | 165,000 | -1.9 | |
| 18/03/2019 |
9.67
|
171,300 | 9.79 | 10.00 | 9.64 | 100,400 | 198,910 | -4.0 | |
| 15/03/2019 |
9.79
|
74,680 | 10.00 | 10.00 | 9.76 | 1,130 | 3,410 | -0.1 | |
| 14/03/2019 |
10.00
|
83,800 | 10.07 | 10.12 | 10.00 | 7,420 | 43,640 | -1.5 | |
| 13/03/2019 |
10.07
|
163,690 | 10.02 | 10.38 | 10.02 | 14,130 | 98,110 | -3.6 | |
| 12/03/2019 |
10.02
|
129,990 | 9.95 | 10.14 | 9.83 | 20,070 | 43,140 | -1.0 | |
| 11/03/2019 |
9.95
|
229,630 | 10.21 | 10.24 | 9.95 | 191,080 | 170,780 | 0.9 | |
| 08/03/2019 |
10.21
|
65,280 | 10.38 | 10.38 | 10.17 | 24,390 | 50 | 1.0 | |
| 07/03/2019 |
10.38
|
74,940 | 10.29 | 10.38 | 10.14 | 17,520 | 3,580 | 0.6 | |
| 06/03/2019 |
10.29
|
147,870 | 10.35 | 10.35 | 10.21 | 93,460 | 49,280 | 1.9 | |