| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-2.80 | -9.93% | 14,949,300 | 105,300 | 2.3 |
25.40
28.90
27.40
|
|
2 tháng
(2026-08-10) |
-2.30 | -8.30% | 30,378,900 | 21,400 | 0.1 |
25.40
29.60
27.40
|
|
3 tháng
(2026-07-10) |
-10.50 | -29.25% | 58,450,400 | -415,500 | -14.0 |
24.30
35.90
27.40
|
|
6 tháng
(2026-04-13) |
-1.80 | -6.62% | 78,861,900 | -167,900 | -5.5 |
24.30
36
27.40
|
|
12 tháng
(2025-10-13) |
-10.73 | -29.70% | 110,528,600 | -275,400 | -9.3 |
24.30
36.42
27.40
|
|
24 tháng
(2024-10-18) |
-15.22 | -37.47% | 289,068,563 | -617,830 | -24.7 |
24.30
46.77
27.40
|
|
36 tháng
(2023-10-24) |
1.83 | 7.78% | 449,822,485 | -3,671,317 | -122.1 |
19.35
46.77
27.40
|
|
60 tháng
(2021-11-03) |
-7.18 | -22.04% | 616,845,287 | -3,093,436 | -90.1 |
10.69
46.77
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/01/2020 |
7.91
|
44,430 | 7.99 | 7.99 | 7.75 | 17,200 | 0 | 0.2 | |
| 03/01/2020 |
7.99
|
9,000 | 7.83 | 7.99 | 7.83 | 8,000 | 0 | 0.1 | |
| 02/01/2020 |
7.91
|
16,820 | 7.99 | 8.15 | 7.83 | 9,100 | 4,000 | 0.1 | |
| 31/12/2019 |
7.91
|
68,720 | 7.75 | 7.91 | 7.67 | 30,000 | 4,200 | 0.3 | |
| 30/12/2019 |
7.91
|
33,660 | 7.91 | 7.91 | 7.67 | 17,200 | 100 | 0.2 | |
| 27/12/2019 |
7.91
|
63,100 | 7.67 | 8.54 | 7.67 | 40,800 | 22,300 | 0.2 | |
| 26/12/2019 |
7.83
|
45,186 | 7.83 | 7.83 | 7.67 | 21,000 | 23,000 | 0.0 | |
| 25/12/2019 |
7.83
|
44,100 | 7.67 | 7.83 | 7.67 | 19,000 | 25,000 | -0.1 | |
| 24/12/2019 |
7.83
|
45,840 | 7.67 | 7.83 | 7.67 | 20,000 | 25,000 | 0.0 | |
| 23/12/2019 |
7.83
|
84,700 | 7.67 | 7.83 | 7.67 | 22,000 | 48,600 | -0.3 | |
| 20/12/2019 |
7.83
|
33,020 | 7.67 | 7.83 | 7.59 | 10,000 | 10,000 | 0.0 | |
| 19/12/2019 |
7.83
|
21,200 | 7.75 | 7.83 | 7.75 | 11,000 | 10,000 | 0.0 | |
| 18/12/2019 |
7.91
|
14,943 | 7.83 | 7.91 | 7.75 | 8,500 | 6,000 | 0.0 | |
| 17/12/2019 |
7.91
|
44,084 | 7.75 | 7.91 | 7.75 | 14,000 | 25,000 | -0.1 | |
| 16/12/2019 |
7.91
|
25,020 | 7.83 | 7.91 | 7.75 | 8,000 | 14,000 | -0.1 | |
| 13/12/2019 |
7.91
|
19,150 | 7.91 | 7.99 | 7.83 | 4,100 | 13,350 | -0.1 | |
| 12/12/2019 |
7.91
|
54,950 | 7.83 | 7.91 | 7.75 | 18,900 | 30,500 | -0.1 | |
| 11/12/2019 |
7.83
|
15,910 | 7.83 | 7.83 | 7.83 | 15,900 | 0 | 0.2 | |
| 10/12/2019 |
7.83
|
47,000 | 7.83 | 7.83 | 7.67 | 12,000 | 0 | 0.1 | |
| 09/12/2019 |
7.91
|
8,690 | 7.83 | 7.91 | 7.83 | 6,000 | 0 | 0.1 | |
| 06/12/2019 |
7.83
|
14,400 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 05/12/2019 |
7.91
|
4,600 | 7.91 | 7.91 | 7.83 | 3,000 | 0 | 0.0 | |
| 04/12/2019 |
7.83
|
28,000 | 7.91 | 7.91 | 7.83 | 1,300 | 4,000 | 0.0 | |
| 03/12/2019 |
7.91
|
8,100 | 7.99 | 7.99 | 7.83 | 3,600 | 4,000 | 0.0 | |
| 02/12/2019 |
7.83
|
18,400 | 7.91 | 7.91 | 7.83 | 3,000 | 0 | 0.0 | |
| 29/11/2019 |
7.91
|
51,300 | 8.07 | 8.07 | 7.91 | 2,000 | 0 | 0.0 | |
| 28/11/2019 |
7.99
|
61,583 | 8.15 | 8.15 | 7.91 | 13,500 | 0 | 0.1 | |
| 27/11/2019 |
8.15
|
37,000 | 8.15 | 8.15 | 7.91 | 17,000 | 7,000 | 0.1 | |
| 26/11/2019 |
8.15
|
9,237 | 8.07 | 8.15 | 8.07 | 5,000 | 0 | 0.1 | |
| 25/11/2019 |
8.07
|
12,400 | 8.15 | 8.15 | 8.07 | 2,000 | 0 | 0.0 | |
| 22/11/2019 |
8.15
|
12,300 | 7.99 | 8.15 | 7.99 | 11,100 | 0 | 0.1 | |
| 21/11/2019 |
8.15
|
71,837 | 8.15 | 8.15 | 7.91 | 8,500 | 54,300 | -0.5 | |
| 20/11/2019 |
8.23
|
7,400 | 8.15 | 8.23 | 8.15 | 2,100 | 0 | 0.0 | |
| 19/11/2019 |
8.15
|
18,120 | 8.15 | 8.23 | 8.15 | 200 | 0 | 0.0 | |
| 18/11/2019 |
8.23
|
11,486 | 8.23 | 8.23 | 8.23 | 3,000 | 0 | 0.0 | |
| 15/11/2019 |
8.23
|
9,100 | 8.23 | 8.31 | 8.23 | 1,100 | 0 | 0.0 | |
| 14/11/2019 |
8.23
|
14,256 | 8.15 | 8.23 | 8.15 | 4,000 | 0 | 0.0 | |
| 13/11/2019 |
8.07
|
6,300 | 8.23 | 8.23 | 8.07 | 3,100 | 0 | 0.0 | |
| 12/11/2019 |
8.15
|
30,440 | 8.15 | 8.39 | 8.15 | 500 | 2,000 | 0.0 | |
| 11/11/2019 |
8.23
|
26,300 | 8.23 | 8.31 | 8.23 | 4,100 | 0 | 0.0 | |
| 08/11/2019 |
8.23
|
28,650 | 8.39 | 8.62 | 8.15 | 8,200 | 0 | 0.1 | |
| 07/11/2019 |
8.23
|
211,176 | 8.39 | 8.46 | 7.67 | 101,100 | 186,600 | -0.9 | |
| 06/11/2019 |
8.46
|
39,000 | 8.39 | 8.46 | 8.39 | 22,000 | 6,200 | 0.2 | |
| 05/11/2019 |
8.54
|
105,695 | 8.46 | 8.54 | 8.31 | 38,000 | 29,000 | 0.1 | |
| 04/11/2019 |
8.62
|
20,500 | 8.54 | 8.62 | 8.46 | 7,000 | 11,000 | 0.0 | |
| 01/11/2019 |
8.54
|
29,300 | 8.46 | 8.54 | 8.46 | 12,000 | 17,000 | -0.1 | |
| 31/10/2019 |
8.62
|
18,700 | 8.62 | 8.62 | 8.54 | 18,000 | 0 | 0.2 | |
| 30/10/2019 |
8.62
|
7,020 | 8.62 | 8.62 | 8.62 | 7,000 | 0 | 0.1 | |
| 29/10/2019 |
8.62
|
10,776 | 8.62 | 8.62 | 8.46 | 3,100 | 2,000 | 0.0 | |
| 28/10/2019 |
8.46
|
28,510 | 8.46 | 8.62 | 8.46 | 100 | 3,600 | 0.0 | |
| 25/10/2019 |
8.62
|
69,300 | 8.46 | 8.62 | 8.39 | 32,100 | 33,000 | 0.0 | |
| 24/10/2019 |
8.62
|
82,820 | 8.54 | 8.62 | 8.39 | 33,400 | 47,500 | -0.1 | |
| 23/10/2019 |
8.62
|
137,500 | 8.39 | 8.62 | 8.39 | 120,300 | 64,900 | 0.6 | |
| 22/10/2019 |
8.46
|
71,100 | 8.39 | 8.62 | 8.31 | 58,600 | 38,700 | 0.2 | |
| 21/10/2019 |
8.46
|
43,430 | 8.31 | 8.46 | 8.31 | 20,000 | 13,500 | 0.1 | |
| 18/10/2019 |
8.46
|
44,300 | 8.39 | 8.46 | 8.39 | 20,000 | 14,000 | 0.1 | |
| 17/10/2019 |
8.54
|
48,080 | 8.39 | 8.54 | 8.31 | 17,000 | 14,000 | 0.0 | |
| 16/10/2019 |
8.54
|
38,530 | 8.54 | 8.54 | 8.31 | 6,500 | 11,000 | 0.0 | |
| 15/10/2019 |
8.54
|
33,878 | 8.62 | 8.62 | 8.39 | 6,000 | 24,200 | -0.2 | |
| 14/10/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 14/10/2019 |
8.62
|
28,300 | 8.94 | 9.10 | 8.39 | 12,300 | 7,000 | 0.1 | |
| 11/10/2019 |
8.54
|
38,720 | 8.31 | 8.54 | 8.31 | 8,100 | 20,900 | -0.1 | |
| 10/10/2019 |
8.47
|
35,090 | 8.31 | 8.47 | 8.31 | 6,400 | 26,600 | -0.2 | |
| 09/10/2019 |
8.47
|
19,610 | 8.31 | 8.47 | 8.31 | 7,000 | 0 | 0.1 | |
| 08/10/2019 |
8.39
|
20,100 | 8.31 | 8.39 | 8.31 | 10,000 | 8,000 | 0.0 | |
| 07/10/2019 |
8.47
|
20,500 | 8.31 | 8.47 | 8.31 | 11,000 | 7,000 | 0.0 | |
| 04/10/2019 |
8.47
|
38,308 | 8.47 | 8.62 | 8.31 | 13,300 | 13,000 | 0.0 | |
| 03/10/2019 |
8.47
|
41,100 | 8.47 | 8.47 | 8.31 | 9,000 | 30,000 | -0.2 | |
| 02/10/2019 |
8.62
|
46,600 | 8.39 | 8.62 | 8.31 | 10,400 | 35,000 | -0.3 | |
| 01/10/2019 |
8.54
|
30,170 | 8.39 | 8.62 | 8.39 | 4,000 | 0 | 0.0 | |
| 30/09/2019 |
8.39
|
42,102 | 8.31 | 8.47 | 8.16 | 19,900 | 20,000 | 0.0 | |
| 27/09/2019 |
8.31
|
61,620 | 8.24 | 8.31 | 8.08 | 6,500 | 0 | 0.1 | |
| 26/09/2019 |
8.31
|
37,900 | 8.08 | 8.47 | 8.08 | 8,000 | 15,000 | -0.1 | |
| 25/09/2019 |
8.16
|
36,100 | 8.08 | 8.24 | 8.08 | 8,000 | 6,000 | 0.0 | |
| 24/09/2019 |
8.24
|
21,100 | 8.08 | 8.24 | 8.08 | 8,100 | 8,000 | 0.0 | |
| 23/09/2019 |
8.24
|
35,500 | 8.24 | 8.24 | 8.08 | 7,100 | 20,000 | -0.1 | |
| 20/09/2019 |
8.24
|
23,000 | 8.16 | 8.24 | 8.16 | 3,000 | 18,000 | -0.2 | |
| 19/09/2019 |
8.24
|
70,450 | 8.24 | 8.31 | 8.16 | 10,000 | 50,000 | -0.4 | |
| 18/09/2019 |
8.24
|
37,620 | 8.24 | 8.24 | 8.16 | 3,000 | 30,000 | -0.3 | |
| 17/09/2019 |
8.24
|
49,200 | 8.24 | 8.24 | 8.16 | 14,000 | 30,000 | -0.2 | |
| 16/09/2019 |
8.31
|
74,940 | 8.24 | 8.39 | 8.16 | 15,100 | 31,000 | -0.2 | |
| 13/09/2019 |
8.39
|
9,550 | 8.24 | 8.77 | 8.08 | 8,600 | 0 | 0.1 | |
| 12/09/2019 |
8.08
|
8,610 | 8.16 | 8.24 | 8.08 | 5,100 | 0 | 0.1 | |
| 11/09/2019 |
8.16
|
12,100 | 8.16 | 8.24 | 8.16 | 10,900 | 0 | 0.1 | |
| 10/09/2019 |
8.16
|
26,100 | 8.08 | 8.16 | 8.01 | 21,200 | 20,000 | 0.0 | |
| 09/09/2019 |
8.16
|
46,600 | 8.16 | 8.16 | 8.08 | 24,000 | 22,500 | 0.0 | |
| 06/09/2019 |
8.24
|
40,250 | 8.16 | 8.31 | 8.08 | 14,700 | 23,000 | -0.1 | |
| 05/09/2019 |
8.24
|
34,000 | 8.39 | 8.39 | 8.08 | 12,000 | 25,000 | -0.1 | |
| 04/09/2019 |
8.31
|
45,300 | 8.39 | 8.39 | 8.01 | 24,700 | 20,100 | 0.1 | |
| 03/09/2019 |
8.39
|
48,960 | 8.47 | 8.47 | 8.08 | 9,700 | 43,700 | -0.4 | |
| 30/08/2019 |
8.47
|
65,900 | 7.93 | 8.62 | 7.93 | 42,800 | 33,000 | 0.1 | |
| 29/08/2019 |
7.93
|
48,413 | 7.93 | 7.93 | 7.85 | 16,000 | 35,000 | -0.2 | |
| 28/08/2019 |
8.01
|
80,730 | 8.08 | 8.08 | 7.93 | 19,000 | 55,000 | -0.4 | |
| 27/08/2019 |
8.08
|
39,500 | 8.16 | 8.16 | 8.01 | 9,000 | 30,000 | -0.2 | |
| 26/08/2019 |
8.16
|
29,580 | 8.16 | 8.16 | 8.08 | 10,000 | 13,000 | 0.0 | |
| 23/08/2019 |
8.24
|
44,200 | 8.16 | 8.24 | 8.08 | 17,000 | 39,000 | -0.2 | |
| 22/08/2019 |
8.31
|
45,660 | 8.24 | 8.31 | 8.16 | 3,500 | 40,500 | -0.4 | |
| 21/08/2019 |
8.39
|
45,415 | 8.24 | 8.39 | 8.24 | 22,000 | 22,000 | 0.0 | |
| 20/08/2019 |
8.39
|
43,000 | 8.24 | 8.39 | 8.24 | 12,400 | 28,300 | -0.2 | |
| 19/08/2019 |
8.39
|
37,962 | 8.31 | 8.39 | 8.24 | 17,000 | 15,000 | 0.0 | |
| 16/08/2019 |
8.39
|
34,110 | 8.24 | 8.39 | 8.24 | 6,500 | 27,000 | -0.2 | |