| 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) |
0.20 | 1.54% | 75,200 | 0 | 0 |
13
13.50
13.10
|
|
2 tháng
(2026-08-06) |
-0.70 | -5.04% | 204,200 | 0 | 0 |
13
13.90
13.10
|
|
3 tháng
(2026-07-07) |
0.60 | 4.76% | 603,600 | 0 | 0 |
12.50
13.90
13.10
|
|
6 tháng
(2026-04-08) |
2.30 | 21.10% | 1,979,000 | -23,100 | -0.3 |
10.40
13.90
13.10
|
|
12 tháng
(2025-10-10) |
1.70 | 14.78% | 2,947,800 | -24,400 | -0.3 |
10
13.90
13.10
|
|
24 tháng
(2024-10-15) |
1.84 | 16.25% | 4,943,400 | -24,435 | -0.3 |
9.91
13.90
13.10
|
|
36 tháng
(2023-10-23) |
3.28 | 33.07% | 7,788,500 | -239,435 | -2.9 |
9.26
13.90
13.10
|
|
60 tháng
(2021-11-01) |
0.34 | 2.68% | 28,523,100 | -255,617 | -7.6 |
7.12
13.94
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2018 |
7.52
|
1,200 | 7.46 | 7.52 | 7.46 | 0 | 1,000 | 0.0 | |
| 05/06/2018 |
7.29
|
785 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 04/06/2018 |
7.40
|
6,500 | 7.40 | 7.40 | 7.35 | 0 | 6,400 | -0.1 | |
| 01/06/2018 |
7.40
|
11,710 | 7.23 | 7.40 | 7.23 | 0 | 1,510 | 0.0 | |
| 31/05/2018 |
7.35
|
4,400 | 7.17 | 7.69 | 7.17 | 300 | 0 | 0.0 | |
| 30/05/2018 |
7.06
|
11,169 | 7.23 | 7.23 | 7.06 | 3,400 | 5,000 | 0.0 | |
| 29/05/2018 |
7.23
|
9,000 | 7.23 | 7.29 | 7.23 | 0 | 6,100 | -0.1 | |
| 28/05/2018 |
7.06
|
22,100 | 7.40 | 7.40 | 7.06 | 0 | 15,000 | -0.2 | |
| 25/05/2018 |
7.40
|
35,300 | 7.52 | 7.64 | 7.40 | 0 | 13,600 | -0.2 | |
| 24/05/2018 |
7.52
|
3,500 | 7.52 | 7.52 | 7.52 | 0 | 100 | 0.0 | |
| 23/05/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 22/05/2018 |
7.58
|
11,100 | 7.81 | 7.98 | 7.58 | 0 | 0 | 0 | |
| 21/05/2018 |
8.10
|
1,900 | 8.16 | 8.16 | 8.10 | 200 | 0 | 0.0 | |
| 18/05/2018 |
8.16
|
9,900 | 8.27 | 8.27 | 8.16 | 0 | 0 | 0 | |
| 17/05/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 16/05/2018 |
8.21
|
8,315 | 8.39 | 8.39 | 8.21 | 0 | 5,115 | -0.1 | |
| 15/05/2018 |
8.21
|
500 | 8.10 | 8.21 | 8.10 | 200 | 0 | 0.0 | |
| 14/05/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/05/2018 |
8.10
|
6,286 | 8.27 | 8.27 | 8.10 | 0 | 2,586 | 0.0 | |
| 10/05/2018 |
8.33
|
5,300 | 8.45 | 8.45 | 8.33 | 0 | 0 | 0 | |
| 09/05/2018 |
8.45
|
520 | 8.45 | 8.45 | 8.45 | 0 | 500 | 0.0 | |
| 08/05/2018 |
8.45
|
5,100 | 8.39 | 8.45 | 8.39 | 1,400 | 0 | 0.0 | |
| 07/05/2018 |
8.33
|
8,700 | 8.45 | 8.45 | 8.33 | 0 | 0 | 0 | |
| 04/05/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 03/05/2018 |
8.56
|
1,200 | 8.56 | 8.56 | 8.56 | 200 | 0 | 0.0 | |
| 02/05/2018 |
8.56
|
2,700 | 8.45 | 8.56 | 8.39 | 0 | 0 | 0 | |
| 27/04/2018 |
8.45
|
13,600 | 8.21 | 8.45 | 8.21 | 0 | 0 | 0 | |
| 26/04/2018 |
8.39
|
6,030 | 8.45 | 8.45 | 8.39 | 0 | 0 | 0 | |
| 24/04/2018 |
8.39
|
3,180 | 8.68 | 8.68 | 8.39 | 2,800 | 0 | 0.0 | |
| 23/04/2018 |
8.73
|
14,200 | 8.10 | 8.73 | 8.10 | 0 | 12,000 | -0.2 | |
| 20/04/2018 |
8.39
|
3,500 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 19/04/2018 |
8.50
|
5,200 | 8.21 | 8.50 | 8.21 | 0 | 1,100 | 0.0 | |
| 18/04/2018 |
8.33
|
1,400 | 8.39 | 8.39 | 8.33 | 300 | 0 | 0.0 | |
| 17/04/2018 |
8.21
|
570 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 16/04/2018 |
8.56
|
110 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 13/04/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 12/04/2018 |
8.39
|
2,155 | 8.21 | 8.39 | 8.21 | 100 | 0 | 0.0 | |
| 11/04/2018 |
8.21
|
12,000 | 8.39 | 8.39 | 8.16 | 0 | 10,500 | -0.1 | |
| 10/04/2018 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 100 | 0 | 0.0 | |
| 09/04/2018 |
8.56
|
5,900 | 8.68 | 8.68 | 8.56 | 2,700 | 3,700 | 0.0 | |
| 06/04/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 05/04/2018 |
8.56
|
5,000 | 8.68 | 8.68 | 8.56 | 0 | 0 | 0 | |
| 04/04/2018 |
8.45
|
11,000 | 8.68 | 8.68 | 8.45 | 0 | 10,000 | -0.1 | |
| 03/04/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 03/04/2018 |
8.68
|
7,035 | 8.68 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 02/04/2018 |
8.45
|
500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 30/03/2018 |
8.60
|
4,354 | 8.29 | 8.60 | 8.29 | 500 | 0 | 0.0 | |
| 29/03/2018 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/03/2018 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 27/03/2018 |
8.55
|
254 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 26/03/2018 |
8.50
|
1,000 | 8.45 | 8.50 | 8.45 | 0 | 0 | 0 | |
| 23/03/2018 |
8.50
|
7,030 | 8.55 | 8.92 | 8.50 | 0 | 0 | 0 | |
| 22/03/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 21/03/2018 |
8.39
|
2,800 | 8.50 | 8.50 | 8.29 | 0 | 0 | 0 | |
| 20/03/2018 |
8.50
|
1,800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 19/03/2018 |
8.60
|
1,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 16/03/2018 |
8.50
|
4,741 | 8.60 | 8.66 | 8.50 | 0 | 0 | 0 | |
| 15/03/2018 |
8.55
|
28,929 | 8.45 | 8.55 | 8.45 | 4,900 | 900 | 0.1 | |
| 14/03/2018 |
8.29
|
2,055 | 8.29 | 8.39 | 8.29 | 0 | 0 | 0 | |
| 13/03/2018 |
8.29
|
4,500 | 8.13 | 8.29 | 8.13 | 0 | 0 | 0 | |
| 12/03/2018 |
8.13
|
14,900 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 | |
| 09/03/2018 |
8.13
|
7,500 | 8.13 | 8.13 | 8.13 | 0 | 2,500 | 0.0 | |
| 08/03/2018 |
8.13
|
2,065 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 07/03/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 06/03/2018 |
8.29
|
7,500 | 8.13 | 8.29 | 8.08 | 0 | 0 | 0 | |
| 05/03/2018 |
8.34
|
33,150 | 8.08 | 8.34 | 8.08 | 0 | 0 | 0 | |
| 02/03/2018 |
8.08
|
6,662 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 | |
| 01/03/2018 |
8.24
|
8,614 | 7.97 | 8.24 | 7.92 | 114 | 3,100 | 0.0 | |
| 28/02/2018 |
8.03
|
8,000 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 | |
| 27/02/2018 |
8.08
|
6 | 8.08 | 8.08 | 8.08 | 6 | 0 | 0.0 | |
| 26/02/2018 |
8.08
|
3,000 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 | |
| 23/02/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 22/02/2018 |
8.08
|
2,500 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 | |
| 21/02/2018 |
8.08
|
6,901 | 8.03 | 8.08 | 8.03 | 6,000 | 0 | 0.1 | |
| 13/02/2018 |
8.08
|
8,805 | 7.97 | 8.08 | 7.97 | 7,600 | 1,500 | 0.1 | |
| 12/02/2018 |
7.97
|
3,500 | 7.97 | 7.97 | 7.97 | 0 | 500 | 0.0 | |
| 09/02/2018 |
7.97
|
5,500 | 8.13 | 8.13 | 7.97 | 0 | 500 | 0.0 | |
| 08/02/2018 |
7.97
|
1,000 | 7.97 | 7.97 | 7.97 | 0 | 1,000 | 0.0 | |
| 07/02/2018 |
8.18
|
15,700 | 7.87 | 8.34 | 7.87 | 13,700 | 3,000 | 0.2 | |
| 06/02/2018 |
7.61
|
16,900 | 7.97 | 7.97 | 7.61 | 5,000 | 12,200 | -0.1 | |
| 05/02/2018 |
8.08
|
6,000 | 8.13 | 8.13 | 8.08 | 500 | 5,000 | -0.1 | |
| 02/02/2018 |
8.13
|
14,400 | 8.08 | 8.13 | 8.03 | 0 | 10,000 | -0.2 | |
| 01/02/2018 |
8.13
|
5,100 | 8.24 | 8.24 | 8.13 | 0 | 5,000 | -0.1 | |
| 31/01/2018 |
8.24
|
17,051 | 8.18 | 8.24 | 7.92 | 551 | 0 | 0.0 | |
| 30/01/2018 |
8.18
|
2,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/01/2018 |
8.29
|
28,609 | 8.24 | 8.29 | 7.97 | 5,909 | 19,200 | -0.2 | |
| 26/01/2018 |
8.13
|
7,700 | 7.97 | 8.13 | 7.97 | 0 | 5,000 | -0.1 | |
| 25/01/2018 |
7.97
|
4,700 | 8.08 | 8.08 | 7.97 | 0 | 0 | 0 | |
| 24/01/2018 |
8.24
|
8,244 | 7.97 | 8.24 | 8.08 | 8,000 | 3,700 | 0.1 | |
| 23/01/2018 |
7.97
|
8,100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/01/2018 |
7.97
|
9,605 | 7.97 | 7.97 | 7.92 | 5 | 0 | 0.0 | |
| 19/01/2018 |
7.92
|
900 | 7.87 | 7.97 | 7.87 | 500 | 0 | 0.0 | |
| 18/01/2018 |
7.87
|
10,200 | 7.92 | 7.92 | 7.87 | 0 | 6,700 | -0.1 | |
| 17/01/2018 |
7.97
|
3,700 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 16/01/2018 |
8.03
|
10,100 | 8.13 | 8.13 | 8.03 | 5,000 | 4,500 | 0.0 | |
| 15/01/2018 |
8.13
|
33,700 | 8.13 | 8.13 | 7.97 | 400 | 0 | 0.0 | |
| 12/01/2018 |
8.29
|
1,400 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 11/01/2018 |
8.29
|
32,350 | 8.13 | 8.29 | 8.13 | 0 | 3,900 | -0.1 | |
| 10/01/2018 |
8.13
|
59,110 | 7.97 | 8.13 | 7.82 | 400 | 13,300 | -0.2 | |
| 09/01/2018 |
8.13
|
47,794 | 7.97 | 8.13 | 7.87 | 0 | 800 | 0.0 | |
| 08/01/2018 |
8.18
|
90 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |