| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-1.45 | -13.86% | 71,710,400 | -1,513,290 | -11.0 |
9.02
10.47
10
|
|
2 tháng
(2026-08-06) |
-1.07 | -10.64% | 200,993,600 | 261,810 | 7.7 |
9.02
10.90
10
|
|
3 tháng
(2026-07-07) |
-2.21 | -19.65% | 417,903,500 | 6,183,710 | 73.8 |
9.02
11.93
10
|
|
6 tháng
(2026-04-08) |
-4.61 | -33.83% | 855,026,800 | -224,590 | -18.4 |
9.02
14.10
10
|
|
12 tháng
(2025-10-10) |
-11.17 | -55.32% | 2,367,978,300 | -11,109,490 | -173.1 |
9.02
23.21
10
|
|
24 tháng
(2024-10-15) |
-7.58 | -45.66% | 6,205,614,700 | 441,595 | -354.2 |
9.02
23.21
10
|
|
36 tháng
(2023-10-23) |
-7.34 | -44.85% | 10,481,199,500 | -2,961,009 | -489.4 |
9.02
27.41
10
|
|
60 tháng
(2021-11-01) |
-27.35 | -75.20% | 17,259,416,400 | 19,674,860 | 145.5 |
8.24
80.10
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/03/2019 |
7.32
|
1,284,190 | 7.52 | 7.57 | 7.25 | 300 | 0 | 0.0 | |
| 22/03/2019 |
7.72
|
929,840 | 7.82 | 7.89 | 7.72 | 0 | 6,450 | -0.1 | |
| 21/03/2019 |
7.82
|
926,500 | 8.02 | 8.09 | 7.82 | 0 | 13,500 | -0.2 | |
| 20/03/2019 |
8.02
|
588,340 | 7.99 | 8.02 | 7.92 | 0 | 900 | 0.0 | |
| 19/03/2019 |
7.99
|
1,347,540 | 8.02 | 8.11 | 7.92 | 20,140 | 225,800 | -3.3 | |
| 18/03/2019 |
8.02
|
1,140,500 | 8.06 | 8.11 | 7.97 | 23,000 | 339,800 | -5.1 | |
| 15/03/2019 |
8.09
|
516,080 | 8.16 | 8.16 | 8.06 | 0 | 109,750 | -1.8 | |
| 14/03/2019 |
8.14
|
946,160 | 8.02 | 8.21 | 7.97 | 2,600 | 245,940 | -4.0 | |
| 13/03/2019 |
8.02
|
781,410 | 8.04 | 8.14 | 7.99 | 8,020 | 118,930 | -1.8 | |
| 12/03/2019 |
8.04
|
875,530 | 8.16 | 8.16 | 7.92 | 4,000 | 111,800 | -1.8 | |
| 11/03/2019 |
8.02
|
591,110 | 7.99 | 8.09 | 7.99 | 500 | 203,380 | -3.3 | |
| 08/03/2019 |
8.04
|
595,510 | 8.11 | 8.21 | 8.02 | 0 | 5,000 | -0.1 | |
| 07/03/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 07/03/2019 |
8.21
|
1,213,790 | 8.36 | 8.36 | 8.21 | 3,000 | 45,760 | -0.7 | |
| 06/03/2019 |
8.14
|
1,219,490 | 7.95 | 8.14 | 7.93 | 5,000 | 2,000 | 0.1 | |
| 05/03/2019 |
8.00
|
1,911,500 | 8.14 | 8.19 | 8.00 | 10,000 | 53,000 | -0.7 | |
| 04/03/2019 |
8.14
|
2,352,560 | 7.97 | 8.19 | 7.97 | 5,760 | 59,000 | -0.9 | |
| 01/03/2019 |
7.81
|
691,940 | 7.66 | 7.83 | 7.66 | 0 | 0 | 0 | |
| 28/02/2019: Quyền mua cổ phiếu: 100/18.8 Giá: 13 (Volume + 18.80%, Ratio=0.19) | |||||||||
| 28/02/2019 |
7.66
|
1,264,580 | 7.85 | 7.88 | 7.64 | 0 | 0 | 0 | |
| 27/02/2019 |
7.57
|
1,413,820 | 7.54 | 7.68 | 7.54 | 88,730 | 0 | 1.5 | |
| 26/02/2019 |
7.50
|
855,500 | 7.41 | 7.57 | 7.41 | 6,000 | 0 | 0.1 | |
| 25/02/2019 |
7.45
|
1,471,100 | 7.54 | 7.59 | 7.45 | 0 | 14,870 | -0.2 | |
| 22/02/2019 |
7.54
|
939,920 | 7.57 | 7.64 | 7.50 | 15,500 | 0 | 0.3 | |
| 21/02/2019 |
7.57
|
1,034,660 | 7.66 | 7.73 | 7.54 | 49,440 | 0 | 0.8 | |
| 20/02/2019 |
7.68
|
593,860 | 7.66 | 7.75 | 7.64 | 45,420 | 910 | 0.7 | |
| 19/02/2019 |
7.66
|
1,574,260 | 7.66 | 7.89 | 7.64 | 0 | 1,440 | 0.0 | |
| 18/02/2019 |
7.66
|
902,630 | 7.68 | 7.75 | 7.61 | 5,210 | 0 | 0.1 | |
| 15/02/2019 |
7.64
|
1,007,190 | 7.64 | 7.77 | 7.59 | 6,110 | 0 | 0.1 | |
| 14/02/2019 |
7.66
|
685,130 | 7.66 | 7.80 | 7.61 | 0 | 50 | 0.0 | |
| 13/02/2019 |
7.68
|
1,788,150 | 7.71 | 7.87 | 7.68 | 164,020 | 25,500 | 2.3 | |
| 12/02/2019 |
7.68
|
2,117,750 | 7.41 | 7.73 | 7.41 | 74,000 | 6,000 | 1.1 | |
| 11/02/2019 |
7.36
|
342,800 | 7.29 | 7.38 | 7.25 | 0 | 25,000 | -0.4 | |
| 01/02/2019 |
7.22
|
312,360 | 7.27 | 7.27 | 7.16 | 0 | 0 | 0 | |
| 31/01/2019 |
7.18
|
741,520 | 7.41 | 7.43 | 7.18 | 0 | 0 | 0 | |
| 30/01/2019 |
7.36
|
395,990 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 | |
| 29/01/2019 |
7.36
|
467,750 | 7.25 | 7.38 | 7.20 | 1,350 | 4,000 | 0.0 | |
| 28/01/2019 |
7.25
|
305,960 | 7.18 | 7.34 | 7.18 | 50 | 0 | 0.0 | |
| 25/01/2019 |
7.18
|
761,260 | 7.27 | 7.29 | 7.16 | 0 | 2,600 | 0.0 | |
| 24/01/2019 |
7.27
|
332,870 | 7.41 | 7.41 | 7.27 | 0 | 3,000 | 0.0 | |
| 23/01/2019 |
7.34
|
1,003,670 | 7.34 | 7.43 | 7.29 | 0 | 0 | 0 | |
| 22/01/2019 |
7.38
|
631,460 | 7.43 | 7.43 | 7.34 | 2,600 | 0 | 0.0 | |
| 21/01/2019 |
7.43
|
706,590 | 7.32 | 7.43 | 7.25 | 0 | 0 | 0 | |
| 18/01/2019 |
7.32
|
698,010 | 7.18 | 7.38 | 7.18 | 1,000 | 0 | 0.0 | |
| 17/01/2019 |
7.20
|
851,710 | 7.36 | 7.38 | 7.20 | 3,100 | 0 | 0.0 | |
| 16/01/2019 |
7.36
|
1,910,950 | 7.36 | 7.57 | 7.36 | 0 | 0 | 0 | |
| 15/01/2019 |
7.50
|
1,913,730 | 7.34 | 7.52 | 7.32 | 25,000 | 0 | 0.4 | |
| 14/01/2019 |
7.34
|
1,996,580 | 7.18 | 7.38 | 7.13 | 0 | 10,000 | -0.2 | |
| 11/01/2019 |
7.13
|
1,212,870 | 7.04 | 7.13 | 7.02 | 25,200 | 0 | 0.4 | |
| 10/01/2019 |
7.02
|
464,960 | 7.02 | 7.11 | 7.02 | 0 | 0 | 0 | |
| 09/01/2019 |
7.04
|
285,720 | 6.99 | 7.11 | 6.99 | 0 | 10,900 | -0.2 | |
| 08/01/2019 |
7.06
|
1,239,630 | 7.06 | 7.16 | 6.97 | 0 | 1,000 | 0.0 | |
| 07/01/2019 |
6.97
|
402,340 | 7.11 | 7.11 | 6.93 | 0 | 41,000 | -0.6 | |
| 04/01/2019 |
6.97
|
646,620 | 6.72 | 7.02 | 6.72 | 0 | 28,000 | -0.4 | |
| 03/01/2019 |
6.81
|
1,106,600 | 7.06 | 7.06 | 6.79 | 1,380 | 0 | 0.0 | |
| 02/01/2019 |
6.88
|
580,840 | 6.88 | 7.18 | 6.88 | 500 | 0 | 0.0 | |
| 28/12/2018 |
7.11
|
3,848,030 | 6.88 | 7.34 | 6.88 | 516,480 | 400,000 | 1.8 | |
| 27/12/2018 |
6.97
|
1,515,510 | 6.83 | 6.97 | 6.74 | 20,000 | 32,000 | -0.2 | |
| 26/12/2018 |
6.65
|
638,350 | 6.97 | 6.97 | 6.65 | 0 | 0 | 0 | |
| 25/12/2018 |
6.93
|
2,195,490 | 6.79 | 6.93 | 6.54 | 294,020 | 0 | 4.4 | |
| 24/12/2018 |
6.95
|
446,180 | 7.06 | 7.11 | 6.95 | 1,500 | 0 | 0.0 | |
| 21/12/2018 |
7.09
|
736,670 | 6.97 | 7.09 | 6.90 | 0 | 100 | 0.0 | |
| 20/12/2018 |
6.97
|
712,020 | 6.93 | 7.06 | 6.93 | 0 | 340 | 0.0 | |
| 19/12/2018 |
6.93
|
658,110 | 6.93 | 7.06 | 6.90 | 30,000 | 2,000 | 0.4 | |
| 18/12/2018 |
6.90
|
1,909,400 | 6.93 | 7.06 | 6.74 | 12,000 | 0 | 0.2 | |
| 17/12/2018 |
7.06
|
1,113,550 | 7.22 | 7.27 | 7.06 | 216,780 | 0 | 3.3 | |
| 14/12/2018 |
7.29
|
1,317,490 | 7.50 | 7.50 | 7.27 | 3,000 | 0 | 0.0 | |
| 13/12/2018 |
7.48
|
2,013,890 | 7.34 | 7.54 | 7.32 | 18,930 | 22,000 | -0.1 | |
| 12/12/2018 |
7.32
|
1,945,900 | 7.29 | 7.34 | 7.22 | 50,000 | 43,630 | 0.1 | |
| 11/12/2018 |
7.20
|
1,703,690 | 7.04 | 7.22 | 7.02 | 80,000 | 12,380 | 1.0 | |
| 10/12/2018 |
7.04
|
722,160 | 7.02 | 7.11 | 6.99 | 0 | 0 | 0 | |
| 07/12/2018 |
7.11
|
2,192,930 | 7.02 | 7.22 | 6.99 | 0 | 6,670 | -0.1 | |
| 06/12/2018 |
6.93
|
1,426,320 | 7.02 | 7.11 | 6.88 | 21,000 | 0 | 0.3 | |
| 05/12/2018 |
7.04
|
1,635,120 | 7.02 | 7.09 | 6.90 | 5,020 | 10,000 | -0.1 | |
| 04/12/2018 |
7.09
|
1,285,730 | 7.20 | 7.27 | 7.09 | 6,990 | 2,190 | 0.1 | |
| 03/12/2018 |
7.25
|
1,273,000 | 7.27 | 7.32 | 7.20 | 3,670 | 3,000 | 0.0 | |
| 30/11/2018 |
7.16
|
1,330,190 | 7.11 | 7.16 | 7.02 | 708,500 | 5,920 | 10.3 | |
| 29/11/2018 |
7.06
|
1,119,700 | 7.04 | 7.16 | 7.02 | 1,000 | 5,950 | -0.1 | |
| 28/11/2018 |
7.04
|
905,990 | 7.02 | 7.09 | 6.97 | 1,200 | 0 | 0.0 | |
| 27/11/2018 |
7.02
|
1,289,020 | 7.02 | 7.06 | 6.97 | 0 | 0 | 0 | |
| 26/11/2018 |
7.02
|
611,080 | 6.99 | 7.04 | 6.97 | 0 | 0 | 0 | |
| 23/11/2018 |
7.06
|
772,920 | 6.97 | 7.11 | 6.93 | 0 | 0 | 0 | |
| 22/11/2018 |
7.06
|
837,390 | 7.16 | 7.18 | 7.02 | 1,000 | 10 | 0.0 | |
| 21/11/2018 |
7.06
|
1,090,450 | 6.86 | 7.13 | 6.81 | 0 | 0 | 0 | |
| 20/11/2018 |
6.97
|
625,260 | 7.06 | 7.06 | 6.95 | 2,740 | 29,900 | -0.4 | |
| 19/11/2018 |
7.06
|
1,075,710 | 6.67 | 7.06 | 6.67 | 0 | 0 | 0 | |
| 16/11/2018 |
6.63
|
734,580 | 6.60 | 6.70 | 6.56 | 0 | 40,000 | -0.6 | |
| 15/11/2018 |
6.54
|
562,910 | 6.47 | 6.65 | 6.47 | 100 | 7,910 | -0.1 | |
| 14/11/2018 |
6.56
|
477,000 | 6.54 | 6.67 | 6.54 | 0 | 0 | 0 | |
| 13/11/2018 |
6.54
|
885,810 | 6.51 | 6.67 | 6.44 | 100 | 3,000 | 0.0 | |
| 12/11/2018 |
6.54
|
750,960 | 6.51 | 6.65 | 6.44 | 0 | 0 | 0 | |
| 09/11/2018 |
6.51
|
416,080 | 6.65 | 6.74 | 6.51 | 2,100 | 10 | 0.0 | |
| 08/11/2018 |
6.65
|
289,610 | 6.79 | 6.79 | 6.63 | 0 | 0 | 0 | |
| 07/11/2018 |
6.60
|
513,590 | 6.77 | 6.77 | 6.51 | 0 | 0 | 0 | |
| 06/11/2018 |
6.77
|
976,720 | 6.70 | 6.86 | 6.70 | 100 | 500 | 0.0 | |
| 05/11/2018 |
6.65
|
462,510 | 6.56 | 6.65 | 6.49 | 0 | 47,000 | -0.7 | |
| 02/11/2018 |
6.56
|
601,390 | 6.42 | 6.60 | 6.42 | 25,050 | 17,410 | 0.1 | |
| 01/11/2018 |
6.38
|
700,930 | 6.51 | 6.58 | 6.38 | 200,030 | 0 | 2.8 | |
| 31/10/2018 |
6.51
|
790,110 | 6.31 | 6.51 | 6.31 | 7,500 | 21,640 | -0.2 | |
| 30/10/2018 |
6.26
|
836,340 | 6.28 | 6.42 | 6.05 | 24,990 | 0 | 0.3 | |
| 29/10/2018 |
6.31
|
917,090 | 6.51 | 6.51 | 6.28 | 15,030 | 570 | 0.2 | |
| 26/10/2018 |
6.42
|
895,590 | 6.79 | 6.81 | 6.42 | 13,000 | 50,000 | -0.5 | |