| 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) |
-2.15 | -12.91% | 19,103,000 | -844,055 | -17.1 |
14.50
16.65
14.65
|
|
2 tháng
(2026-08-10) |
-2.55 | -14.96% | 41,579,000 | -1,066,755 | -19.9 |
14.50
17.50
14.65
|
|
3 tháng
(2026-07-10) |
-4.40 | -23.28% | 72,750,300 | -3,706,055 | -64.5 |
14.50
19.15
14.65
|
|
6 tháng
(2026-04-13) |
-11.18 | -43.54% | 179,210,600 | -16,333,155 | -370.5 |
14.50
26.05
14.65
|
|
12 tháng
(2025-10-13) |
-16.17 | -52.72% | 543,108,300 | -15,281,855 | -325.4 |
14.50
31.87
14.65
|
|
24 tháng
(2024-10-18) |
-7.82 | -35.03% | 1,539,372,000 | -7,687,626 | -301.0 |
14.50
31.87
14.65
|
|
36 tháng
(2023-10-24) |
-4.75 | -24.69% | 2,418,375,000 | -34,161,743 | -1,046.6 |
14.50
31.87
14.65
|
|
60 tháng
(2021-11-03) |
-10.41 | -41.80% | 3,171,407,600 | -6,657,903 | -34.5 |
13.51
35.60
14.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/03/2019 |
9.77
|
377,720 | 9.67 | 9.84 | 9.63 | 1,300 | 0 | 0.1 | |
| 21/03/2019 |
9.70
|
384,760 | 10.18 | 10.32 | 9.70 | 2,000 | 4,000 | -0.1 | |
| 20/03/2019 |
10.18
|
672,110 | 10.02 | 10.18 | 9.84 | 1,120 | 5,000 | -0.2 | |
| 19/03/2019 |
10.13
|
607,360 | 10.32 | 10.44 | 10.11 | 3,200 | 0 | 0.1 | |
| 18/03/2019 |
10.31
|
690,700 | 9.98 | 10.32 | 9.98 | 69,500 | 0 | 3.1 | |
| 15/03/2019 |
9.88
|
532,450 | 9.84 | 10.09 | 9.80 | 0 | 0 | 0 | |
| 14/03/2019 |
9.79
|
382,330 | 9.72 | 9.82 | 9.63 | 0 | 0 | 0 | |
| 13/03/2019 |
9.72
|
213,680 | 9.86 | 9.88 | 9.65 | 2,600 | 0 | 0.1 | |
| 12/03/2019 |
9.81
|
264,870 | 9.74 | 9.81 | 9.58 | 27,870 | 0 | 1.2 | |
| 11/03/2019 |
9.67
|
385,220 | 9.49 | 9.72 | 9.37 | 0 | 100 | 0.0 | |
| 08/03/2019 |
9.40
|
614,350 | 9.70 | 9.70 | 9.36 | 0 | 200 | 0.0 | |
| 07/03/2019 |
9.67
|
283,170 | 9.85 | 9.85 | 9.63 | 1,000 | 0 | 0.0 | |
| 06/03/2019 |
9.85
|
708,090 | 9.44 | 9.85 | 9.35 | 90,100 | 1,000 | 3.7 | |
| 05/03/2019 |
9.44
|
484,010 | 9.44 | 9.72 | 9.28 | 0 | 5,540 | -0.2 | |
| 04/03/2019 |
9.44
|
704,720 | 9.59 | 9.65 | 9.33 | 0 | 12,280 | -0.5 | |
| 01/03/2019 |
9.44
|
680,870 | 8.95 | 9.44 | 8.93 | 5,000 | 3,000 | 0.1 | |
| 28/02/2019 |
8.95
|
599,990 | 9.15 | 9.23 | 8.95 | 0 | 0 | 0 | |
| 27/02/2019 |
9.09
|
1,220,890 | 8.58 | 9.12 | 8.56 | 500 | 750 | 0.0 | |
| 26/02/2019 |
8.57
|
213,570 | 8.63 | 8.63 | 8.51 | 3,680 | 0 | 0.1 | |
| 25/02/2019 |
8.57
|
200,770 | 8.58 | 8.68 | 8.55 | 0 | 0 | 0 | |
| 22/02/2019 |
8.58
|
381,250 | 8.54 | 8.58 | 8.47 | 900 | 0 | 0.0 | |
| 21/02/2019 |
8.56
|
414,060 | 8.61 | 8.70 | 8.55 | 1,500 | 0 | 0.1 | |
| 20/02/2019 |
8.61
|
204,270 | 8.65 | 8.71 | 8.58 | 0 | 0 | 0 | |
| 19/02/2019 |
8.65
|
639,310 | 8.53 | 8.75 | 8.50 | 85,350 | 0 | 3.2 | |
| 18/02/2019 |
8.53
|
225,450 | 8.54 | 8.68 | 8.51 | 1,350 | 0 | 0.0 | |
| 15/02/2019 |
8.54
|
218,150 | 8.49 | 8.63 | 8.48 | 3,000 | 0 | 0.1 | |
| 14/02/2019 |
8.54
|
212,080 | 8.63 | 8.63 | 8.54 | 0 | 0 | 0 | |
| 13/02/2019 |
8.63
|
365,900 | 8.64 | 8.68 | 8.56 | 6,200 | 0 | 0.2 | |
| 12/02/2019 |
8.68
|
575,880 | 8.68 | 8.82 | 8.63 | 1,500 | 0 | 0.1 | |
| 11/02/2019 |
8.56
|
114,170 | 8.75 | 8.75 | 8.54 | 0 | 0 | 0 | |
| 01/02/2019 |
8.68
|
82,050 | 8.63 | 8.68 | 8.51 | 0 | 0 | 0 | |
| 31/01/2019 |
8.68
|
148,320 | 8.72 | 8.84 | 8.63 | 4,000 | 0 | 0.1 | |
| 30/01/2019 |
8.72
|
374,500 | 8.63 | 8.77 | 8.55 | 3,000 | 0 | 0.1 | |
| 29/01/2019 |
8.61
|
153,350 | 8.54 | 8.61 | 8.47 | 50,000 | 0 | 1.8 | |
| 28/01/2019 |
8.58
|
245,040 | 8.61 | 8.65 | 8.51 | 55,000 | 0 | 2.0 | |
| 25/01/2019 |
8.51
|
215,290 | 8.37 | 8.51 | 8.35 | 75,000 | 0 | 2.7 | |
| 24/01/2019 |
8.37
|
132,610 | 8.51 | 8.60 | 8.37 | 0 | 0 | 0 | |
| 23/01/2019 |
8.51
|
216,410 | 8.51 | 8.61 | 8.35 | 0 | 0 | 0 | |
| 22/01/2019 |
8.51
|
276,490 | 8.46 | 8.68 | 8.40 | 0 | 0 | 0 | |
| 21/01/2019 |
8.46
|
245,650 | 8.18 | 8.47 | 8.18 | 0 | 0 | 0 | |
| 18/01/2019 |
8.18
|
158,750 | 8.20 | 8.24 | 8.15 | 0 | 0 | 0 | |
| 17/01/2019 |
8.21
|
202,540 | 8.35 | 8.35 | 8.19 | 0 | 0 | 0 | |
| 16/01/2019 |
8.28
|
141,700 | 8.28 | 8.49 | 8.28 | 0 | 0 | 0 | |
| 15/01/2019 |
8.44
|
228,400 | 8.35 | 8.58 | 8.35 | 22,260 | 0 | 0.8 | |
| 14/01/2019 |
8.40
|
152,710 | 8.40 | 8.44 | 8.27 | 27,740 | 1,150 | 1.0 | |
| 11/01/2019 |
8.40
|
415,380 | 8.21 | 8.49 | 8.21 | 0 | 0 | 0 | |
| 10/01/2019 |
8.21
|
63,000 | 8.35 | 8.37 | 8.21 | 500 | 0 | 0.0 | |
| 09/01/2019 |
8.34
|
192,550 | 8.14 | 8.35 | 8.14 | 60,000 | 0 | 2.2 | |
| 08/01/2019 |
8.21
|
207,610 | 8.29 | 8.32 | 8.19 | 80,000 | 0 | 2.8 | |
| 07/01/2019 |
8.24
|
154,070 | 8.12 | 8.24 | 8.07 | 50,000 | 0 | 1.8 | |
| 04/01/2019 |
7.99
|
181,500 | 7.61 | 7.99 | 7.49 | 30,000 | 4,250 | 0.9 | |
| 03/01/2019 |
7.63
|
180,650 | 7.68 | 7.82 | 7.59 | 0 | 0 | 0 | |
| 02/01/2019 |
7.68
|
229,660 | 7.68 | 8.24 | 7.68 | 0 | 0 | 0 | |
| 28/12/2018 |
8.00
|
184,270 | 8.19 | 8.22 | 8.00 | 0 | 25,000 | -0.9 | |
| 27/12/2018 |
8.27
|
200,660 | 8.35 | 8.35 | 8.14 | 80,000 | 250 | 2.8 | |
| 26/12/2018 |
8.14
|
168,190 | 8.14 | 8.28 | 8.14 | 80,000 | 0 | 2.8 | |
| 25/12/2018 |
8.14
|
195,860 | 8.37 | 8.40 | 8.00 | 25,000 | 0 | 0.9 | |
| 24/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/12/2018 |
8.44
|
205,440 | 8.40 | 8.50 | 8.36 | 40,000 | 0 | 1.5 | |
| 21/12/2018 |
8.27
|
137,240 | 8.24 | 8.34 | 8.12 | 0 | 0 | 0 | |
| 20/12/2018 |
8.26
|
223,070 | 8.18 | 8.33 | 8.12 | 0 | 0 | 0 | |
| 19/12/2018 |
8.20
|
237,420 | 8.19 | 8.24 | 8.07 | 1,030 | 0 | 0.0 | |
| 18/12/2018 |
8.19
|
296,090 | 8.24 | 8.35 | 8.07 | 25,000 | 0 | 0.9 | |
| 17/12/2018 |
8.39
|
319,920 | 8.57 | 8.57 | 8.33 | 40,000 | 0 | 1.5 | |
| 14/12/2018 |
8.57
|
227,210 | 8.51 | 8.64 | 8.51 | 30,000 | 0 | 1.1 | |
| 13/12/2018 |
8.57
|
377,530 | 8.62 | 8.77 | 8.52 | 125,260 | 0 | 4.8 | |
| 12/12/2018 |
8.67
|
338,350 | 8.55 | 8.76 | 8.51 | 69,620 | 0 | 2.7 | |
| 11/12/2018 |
8.57
|
232,840 | 8.35 | 8.57 | 8.35 | 84,620 | 0 | 3.2 | |
| 10/12/2018 |
8.44
|
274,580 | 8.33 | 8.51 | 8.33 | 87,360 | 0 | 3.3 | |
| 07/12/2018 |
8.51
|
424,610 | 8.53 | 8.76 | 8.48 | 95,300 | 0 | 3.6 | |
| 06/12/2018 |
8.51
|
363,230 | 8.28 | 8.69 | 8.28 | 9,490 | 5,000 | 0.2 | |
| 05/12/2018 |
8.28
|
378,370 | 8.08 | 8.53 | 8.02 | 4,560 | 68,510 | -2.3 | |
| 04/12/2018 |
8.12
|
235,710 | 8.24 | 8.24 | 8.03 | 30,560 | 48,741 | -0.6 | |
| 03/12/2018 |
8.15
|
290,440 | 7.90 | 8.21 | 7.90 | 40,050 | 0 | 1.4 | |
| 30/11/2018 |
7.85
|
287,330 | 7.67 | 7.85 | 7.58 | 65,000 | 0 | 2.2 | |
| 29/11/2018 |
7.66
|
179,630 | 7.65 | 7.67 | 7.60 | 60,000 | 0 | 2.0 | |
| 28/11/2018 |
7.59
|
111,260 | 7.48 | 7.59 | 7.40 | 16,600 | 0 | 0.6 | |
| 27/11/2018 |
7.48
|
229,100 | 7.66 | 7.67 | 7.48 | 32,400 | 0 | 1.1 | |
| 26/11/2018 |
7.60
|
223,350 | 7.67 | 7.80 | 7.60 | 30,000 | 0 | 1.0 | |
| 23/11/2018 |
7.77
|
206,280 | 7.83 | 7.85 | 7.73 | 32,000 | 0 | 1.1 | |
| 22/11/2018 |
7.73
|
110,540 | 7.83 | 7.83 | 7.71 | 0 | 0 | 0 | |
| 21/11/2018 |
7.71
|
143,390 | 7.72 | 7.72 | 7.56 | 21,000 | 0 | 0.7 | |
| 20/11/2018 |
7.72
|
209,290 | 7.67 | 7.80 | 7.57 | 35,000 | 0 | 1.2 | |
| 19/11/2018 |
7.67
|
177,750 | 7.66 | 7.67 | 7.45 | 27,000 | 0 | 0.9 | |
| 16/11/2018 |
7.65
|
207,200 | 7.39 | 7.65 | 7.39 | 43,000 | 0 | 1.4 | |
| 15/11/2018 |
7.39
|
318,130 | 7.24 | 7.56 | 7.21 | 65,000 | 0 | 2.1 | |
| 14/11/2018 |
7.20
|
152,210 | 7.22 | 7.31 | 7.11 | 24,000 | 0 | 0.8 | |
| 13/11/2018 |
7.18
|
232,940 | 7.32 | 7.36 | 7.18 | 33,000 | 270 | 1.1 | |
| 12/11/2018 |
7.32
|
237,320 | 6.86 | 7.33 | 6.84 | 37,000 | 0 | 1.2 | |
| 09/11/2018 |
7.02
|
381,170 | 7.31 | 7.40 | 7.00 | 58,000 | 0 | 1.8 | |
| 08/11/2018 |
7.36
|
438,890 | 7.76 | 7.76 | 7.36 | 65,500 | 0 | 2.2 | |
| 07/11/2018 |
7.67
|
184,740 | 7.74 | 7.82 | 7.49 | 25,500 | 0 | 0.9 | |
| 06/11/2018 |
7.73
|
467,050 | 7.81 | 7.88 | 7.67 | 129,000 | 200,010 | -2.4 | |
| 05/11/2018 |
7.81
|
334,760 | 7.88 | 7.88 | 7.69 | 145,000 | 3,000 | 4.9 | |
| 02/11/2018 |
7.85
|
253,950 | 7.63 | 7.88 | 7.63 | 20,300 | 0 | 0.7 | |
| 01/11/2018 |
7.63
|
443,440 | 7.65 | 7.90 | 7.49 | 60,000 | 0 | 2.0 | |
| 31/10/2018 |
7.65
|
398,380 | 7.38 | 7.65 | 7.38 | 3,000 | 40 | 0.1 | |
| 30/10/2018 |
7.42
|
401,250 | 7.24 | 7.55 | 7.24 | 67,250 | 0 | 2.2 | |
| 29/10/2018 |
7.45
|
313,390 | 7.37 | 7.45 | 7.22 | 48,350 | 0 | 1.6 | |
| 26/10/2018 |
7.37
|
282,200 | 7.49 | 7.51 | 7.29 | 149,700 | 0 | 4.9 | |
| 25/10/2018 |
7.42
|
1,531,630 | 7.22 | 7.45 | 7.02 | 153,000 | 0 | 4.9 | |