| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 331,900 | 53,000 | 0.5 |
8.28
10.50
8.28
|
|
2 tháng
(2026-07-20) |
-0.30 | -3.49% | 519,000 | 34,700 | 0.3 |
8.25
10.50
8.28
|
|
3 tháng
(2026-06-22) |
-0.66 | -7.37% | 841,300 | 41,000 | 0.4 |
8.25
10.50
8.28
|
|
6 tháng
(2026-03-23) |
-1.04 | -11.14% | 2,369,300 | -47,200 | -0.4 |
7.51
10.50
8.28
|
|
12 tháng
(2025-09-23) |
-1.63 | -16.39% | 6,695,900 | -113,000 | -0.9 |
7.51
10.50
8.28
|
|
24 tháng
(2024-09-30) |
-1.36 | -14.04% | 20,206,400 | 793,938 | 7.0 |
7.11
10.78
8.28
|
|
36 tháng
(2023-10-04) |
-4.81 | -36.67% | 47,781,300 | 2,405,338 | 29.8 |
6.86
13.15
8.28
|
|
60 tháng
(2021-10-14) |
-4.02 | -32.64% | 171,988,100 | -3,782,736 | -88.2 |
6.47
15.92
8.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/06/2018 |
8.98
|
46,430 | 8.92 | 9.00 | 8.84 | 1,110 | 9,000 | -0.1 | |
| 27/06/2018 |
8.92
|
46,890 | 9.08 | 9.08 | 8.87 | 590 | 2,000 | 0.0 | |
| 26/06/2018 |
9.08
|
72,420 | 8.95 | 9.08 | 8.84 | 0 | 4,520 | -0.1 | |
| 25/06/2018 |
8.95
|
43,610 | 8.84 | 9.03 | 8.84 | 0 | 3,000 | 0.0 | |
| 22/06/2018 |
8.84
|
98,050 | 8.98 | 9.14 | 8.76 | 16,010 | 0 | 0.3 | |
| 21/06/2018 |
8.98
|
16,890 | 9.08 | 9.25 | 8.87 | 30 | 0 | 0.0 | |
| 20/06/2018 |
9.08
|
34,060 | 9.14 | 9.41 | 8.87 | 20 | 0 | 0.0 | |
| 19/06/2018 |
9.14
|
128,820 | 9.25 | 9.25 | 8.68 | 0 | 11,000 | -0.2 | |
| 18/06/2018 |
9.25
|
120,230 | 9.68 | 9.68 | 9.25 | 4,000 | 3,000 | 0.0 | |
| 15/06/2018 |
9.68
|
64,110 | 9.79 | 9.79 | 9.35 | 0 | 0 | 0 | |
| 14/06/2018 |
9.79
|
80,690 | 9.81 | 9.84 | 9.68 | 40,000 | 3,000 | 0.7 | |
| 13/06/2018 |
9.81
|
56,520 | 9.87 | 9.87 | 9.65 | 12,270 | 0 | 0.2 | |
| 12/06/2018 |
9.87
|
196,590 | 9.62 | 9.89 | 9.62 | 126,800 | 0 | 2.3 | |
| 11/06/2018 |
9.62
|
246,500 | 9.92 | 10.08 | 9.57 | 90,000 | 25,300 | 1.2 | |
| 08/06/2018 |
9.92
|
503,910 | 9.62 | 10.14 | 9.46 | 161,000 | 7,300 | 2.8 | |
| 07/06/2018 |
9.62
|
159,690 | 9.27 | 9.62 | 9.35 | 1,000 | 5,000 | -0.1 | |
| 06/06/2018 |
9.27
|
189,350 | 8.68 | 9.27 | 8.79 | 0 | 0 | 0 | |
| 05/06/2018 |
8.68
|
88,460 | 8.81 | 8.81 | 8.68 | 130 | 200 | 0.0 | |
| 04/06/2018 |
8.81
|
113,150 | 8.71 | 8.98 | 8.65 | 0 | 7,960 | -0.1 | |
| 01/06/2018 |
8.71
|
132,130 | 8.87 | 8.98 | 8.71 | 15,000 | 35,970 | -0.3 | |
| 31/05/2018 |
8.87
|
38,500 | 8.76 | 8.89 | 8.71 | 0 | 10,000 | -0.2 | |
| 30/05/2018 |
8.76
|
72,520 | 8.65 | 8.87 | 8.38 | 2,030 | 15,000 | -0.2 | |
| 29/05/2018 |
8.65
|
181,400 | 8.65 | 8.89 | 8.30 | 20 | 0 | 0.0 | |
| 28/05/2018 |
8.65
|
228,170 | 9.30 | 9.30 | 8.65 | 20 | 6,000 | -0.1 | |
| 25/05/2018 |
9.30
|
58,190 | 9.30 | 9.41 | 9.14 | 2,120 | 6,000 | -0.1 | |
| 24/05/2018 |
9.30
|
84,380 | 9.30 | 9.52 | 9.25 | 39,000 | 4,000 | 0.6 | |
| 23/05/2018 |
9.30
|
31,860 | 9.25 | 9.46 | 9.14 | 8,720 | 0 | 0.1 | |
| 22/05/2018 |
9.25
|
114,100 | 9.49 | 9.49 | 9.08 | 39,380 | 5,000 | 0.6 | |
| 21/05/2018 |
9.49
|
32,660 | 9.46 | 9.54 | 9.41 | 0 | 0 | 0 | |
| 18/05/2018 |
9.46
|
124,690 | 9.27 | 9.65 | 9.30 | 14,770 | 0 | 0.3 | |
| 17/05/2018 |
9.27
|
114,060 | 9.46 | 9.60 | 9.27 | 300 | 0 | 0.0 | |
| 16/05/2018 |
9.46
|
103,700 | 9.62 | 9.68 | 9.25 | 0 | 9,360 | -0.2 | |
| 15/05/2018 |
9.62
|
67,330 | 9.68 | 9.87 | 9.52 | 120 | 19,000 | -0.3 | |
| 14/05/2018 |
9.68
|
94,850 | 9.35 | 9.73 | 9.35 | 12,420 | 4,000 | 0.1 | |
| 11/05/2018 |
9.35
|
116,460 | 9.41 | 9.52 | 9.25 | 200 | 29,680 | -0.5 | |
| 10/05/2018 |
9.41
|
65,940 | 9.41 | 9.57 | 9.35 | 10 | 4,000 | -0.1 | |
| 09/05/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/05/2018 |
9.41
|
83,210 | 9.52 | 9.81 | 9.41 | 110 | 0 | 0.0 | |
| 08/05/2018 |
9.52
|
178,980 | 9.72 | 9.72 | 9.47 | 0 | 0 | 0 | |
| 07/05/2018 |
9.72
|
79,270 | 9.77 | 9.93 | 9.62 | 0 | 7,000 | -0.1 | |
| 04/05/2018 |
9.77
|
203,530 | 9.70 | 9.95 | 9.67 | 0 | 4,000 | -0.1 | |
| 03/05/2018 |
9.70
|
303,050 | 9.08 | 9.70 | 9.11 | 0 | 4,000 | -0.1 | |
| 02/05/2018 |
9.08
|
209,380 | 9.06 | 9.41 | 9.06 | 0 | 3,000 | -0.1 | |
| 27/04/2018 |
9.06
|
196,730 | 9.00 | 9.41 | 8.88 | 75,280 | 11,000 | 1.1 | |
| 26/04/2018 |
9.00
|
197,550 | 9.44 | 9.64 | 9.00 | 50,000 | 7,000 | 0.8 | |
| 24/04/2018 |
9.44
|
155,970 | 9.41 | 9.67 | 9.26 | 1,000 | 8,010 | -0.1 | |
| 23/04/2018 |
9.41
|
349,520 | 9.18 | 9.72 | 9.39 | 41,000 | 5,000 | 0.7 | |
| 20/04/2018 |
9.18
|
156,710 | 8.93 | 9.31 | 8.98 | 0 | 3,000 | -0.1 | |
| 19/04/2018 |
8.93
|
101,480 | 8.93 | 9.06 | 8.77 | 0 | 3,000 | -0.1 | |
| 18/04/2018 |
8.93
|
56,720 | 9.13 | 9.13 | 8.93 | 140 | 0 | 0.0 | |
| 17/04/2018 |
9.13
|
79,940 | 9.13 | 9.26 | 9.06 | 23,840 | 30,600 | -0.1 | |
| 16/04/2018 |
9.13
|
100,370 | 8.90 | 9.13 | 8.72 | 48,120 | 0 | 0.9 | |
| 13/04/2018 |
8.90
|
55,480 | 8.80 | 8.95 | 8.80 | 35,780 | 0 | 0.6 | |
| 12/04/2018 |
8.80
|
73,330 | 8.80 | 8.95 | 8.80 | 46,660 | 0 | 0.8 | |
| 11/04/2018 |
8.80
|
102,000 | 9.08 | 9.16 | 8.60 | 0 | 15,000 | -0.3 | |
| 10/04/2018 |
9.08
|
83,170 | 9.11 | 9.21 | 8.88 | 2,000 | 0 | 0.0 | |
| 09/04/2018 |
9.11
|
67,290 | 9.26 | 9.26 | 8.95 | 3,000 | 0 | 0.1 | |
| 06/04/2018 |
9.26
|
98,010 | 9.36 | 9.47 | 9.16 | 0 | 0 | 0 | |
| 05/04/2018 |
9.36
|
326,530 | 8.95 | 9.41 | 8.90 | 18,000 | 24,000 | -0.1 | |
| 04/04/2018 |
8.95
|
159,780 | 8.80 | 9.03 | 8.80 | 14,800 | 9,100 | 0.1 | |
| 03/04/2018 |
8.80
|
61,460 | 8.80 | 8.83 | 8.65 | 20,900 | 0 | 0.4 | |
| 02/04/2018 |
8.80
|
41,890 | 8.75 | 8.85 | 8.75 | 1,000 | 4,000 | -0.1 | |
| 30/03/2018 |
8.75
|
35,330 | 8.70 | 8.75 | 8.60 | 1,000 | 0 | 0.0 | |
| 29/03/2018 |
8.70
|
58,930 | 8.83 | 9.00 | 8.70 | 20 | 2,000 | 0.0 | |
| 28/03/2018 |
8.83
|
167,880 | 8.62 | 9.00 | 8.65 | 1,000 | 5,000 | -0.1 | |
| 27/03/2018 |
8.62
|
95,250 | 8.60 | 8.83 | 8.62 | 4,990 | 0 | 0.1 | |
| 26/03/2018 |
8.60
|
67,920 | 8.80 | 9.00 | 8.54 | 6,050 | 8,200 | 0.0 | |
| 23/03/2018 |
8.80
|
75,270 | 8.85 | 8.85 | 8.60 | 20 | 0 | 0.0 | |
| 22/03/2018 |
8.85
|
173,130 | 8.70 | 9.00 | 8.49 | 8,000 | 13,900 | -0.1 | |
| 21/03/2018 |
8.70
|
369,130 | 8.83 | 9.00 | 8.57 | 14,000 | 131,970 | -2.0 | |
| 20/03/2018 |
8.83
|
106,970 | 9.03 | 9.11 | 8.80 | 5,000 | 2,000 | 0.1 | |
| 19/03/2018 |
9.03
|
842,420 | 9.16 | 9.21 | 8.95 | 13,400 | 780,010 | -13.7 | |
| 16/03/2018 |
9.16
|
69,800 | 9.16 | 9.21 | 8.95 | 2,000 | 0 | 0.0 | |
| 15/03/2018 |
9.16
|
13,950 | 9.16 | 9.26 | 9.00 | 10 | 0 | 0.0 | |
| 14/03/2018 |
9.16
|
52,300 | 9.16 | 9.31 | 9.16 | 0 | 0 | 0 | |
| 13/03/2018 |
9.16
|
40,290 | 9.11 | 9.16 | 9.06 | 0 | 7,500 | -0.1 | |
| 12/03/2018 |
9.11
|
97,090 | 8.95 | 9.16 | 8.90 | 410 | 0 | 0.0 | |
| 09/03/2018 |
8.95
|
66,560 | 9.13 | 9.31 | 8.95 | 10 | 0 | 0.0 | |
| 08/03/2018 |
9.13
|
127,620 | 9.21 | 9.21 | 8.70 | 200 | 0 | 0.0 | |
| 07/03/2018 |
9.21
|
120,160 | 9.36 | 9.41 | 9.16 | 9,530 | 0 | 0.2 | |
| 06/03/2018 |
9.36
|
86,090 | 9.24 | 9.44 | 9.21 | 11,220 | 0 | 0.2 | |
| 05/03/2018 |
9.24
|
428,110 | 8.80 | 9.41 | 8.80 | 0 | 500 | 0.0 | |
| 02/03/2018 |
8.80
|
95,470 | 8.54 | 8.90 | 8.60 | 14,380 | 1,000 | 0.2 | |
| 01/03/2018 |
8.54
|
81,720 | 8.72 | 8.72 | 8.54 | 10 | 0 | 0.0 | |
| 28/02/2018 |
8.72
|
185,880 | 8.75 | 8.95 | 8.70 | 24,000 | 0 | 0.4 | |
| 27/02/2018 |
8.75
|
94,190 | 8.88 | 9.00 | 8.75 | 310 | 30 | 0.0 | |
| 26/02/2018 |
8.88
|
81,940 | 8.95 | 8.95 | 8.83 | 10,000 | 0 | 0.2 | |
| 23/02/2018 |
8.95
|
65,320 | 8.85 | 8.95 | 8.70 | 10,190 | 0 | 0.2 | |
| 22/02/2018 |
8.85
|
89,110 | 8.98 | 9.11 | 8.80 | 10,000 | 0 | 0.2 | |
| 21/02/2018 |
8.98
|
280,050 | 8.80 | 9.11 | 8.80 | 20 | 0 | 0.0 | |
| 13/02/2018 |
8.80
|
31,390 | 8.70 | 9.00 | 8.70 | 1,780 | 0 | 0.0 | |
| 12/02/2018 |
8.70
|
86,830 | 8.60 | 9.00 | 8.60 | 24,000 | 0 | 0.4 | |
| 09/02/2018 |
8.60
|
86,930 | 8.77 | 8.77 | 8.34 | 26,630 | 2,260 | 0.4 | |
| 08/02/2018 |
8.77
|
197,960 | 8.29 | 8.85 | 8.29 | 118,410 | 1,000 | 2.0 | |
| 07/02/2018 |
8.29
|
236,530 | 7.93 | 8.42 | 8.19 | 19,920 | 0 | 0.3 | |
| 06/02/2018 |
7.93
|
357,910 | 8.24 | 8.24 | 7.67 | 4,000 | 0 | 0.1 | |
| 05/02/2018 |
8.24
|
273,110 | 8.47 | 8.49 | 8.19 | 37,230 | 0 | 0.6 | |
| 02/02/2018 |
8.47
|
178,750 | 8.57 | 8.62 | 8.47 | 0 | 0 | 0 | |
| 01/02/2018 |
8.57
|
201,610 | 8.57 | 8.67 | 8.44 | 1,000 | 0 | 0.0 | |
| 31/01/2018 |
8.57
|
451,540 | 8.85 | 8.90 | 8.44 | 110 | 50,000 | -0.8 | |
| 30/01/2018 |
8.85
|
306,220 | 9.11 | 9.11 | 8.65 | 10 | 0 | 0.0 | |