| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.90 | -2.63% | 1,877,200 | -2,700 | -0.1 |
33.10
35.20
33.20
|
|
2 tháng
(2025-10-06) |
-1.40 | -4.03% | 3,745,900 | -71,200 | -2.5 |
30.50
35.20
33.20
|
|
3 tháng
(2025-09-08) |
-1.51 | -4.32% | 4,849,500 | -71,400 | -2.5 |
30.50
35.20
33.20
|
|
6 tháng
(2025-06-09) |
-2.59 | -7.21% | 23,557,700 | 230,400 | 8.7 |
30.50
40.61
33.20
|
|
12 tháng
(2024-12-10) |
-1.90 | -5.39% | 59,034,304 | 202,340 | 7.6 |
25.76
53.68
33.20
|
|
24 tháng
(2023-12-18) |
13.67 | 69.60% | 82,787,528 | -1,422,916 | -36.8 |
19.63
53.68
33.20
|
|
36 tháng
(2022-12-21) |
17.22 | 107.10% | 86,536,602 | 24,704 | -6.0 |
14.94
53.68
33.20
|
|
60 tháng
(2020-12-31) |
18.79 | 129.49% | 139,596,136 | 95,044 | -6.1 |
13.13
53.68
33.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2020 |
7.65
|
6,000 | 7.48 | 7.65 | 7.57 | 0 | 0 | 0 | |
| 28/04/2020 |
7.48
|
16,900 | 7.48 | 7.48 | 7.48 | 100 | 0 | 0.0 | |
| 27/04/2020 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 24/04/2020 |
7.48
|
600 | 7.48 | 7.48 | 7.31 | 0 | 0 | 0 | |
| 23/04/2020 |
7.48
|
500 | 7.40 | 7.48 | 7.22 | 0 | 0 | 0 | |
| 22/04/2020 |
7.40
|
1,800 | 7.40 | 7.40 | 7.22 | 0 | 1,200 | -0.0 | |
| 21/04/2020 |
7.40
|
20,800 | 7.57 | 7.57 | 7.22 | 0 | 0 | 0 | |
| 20/04/2020 |
7.57
|
9,800 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 | |
| 17/04/2020 |
7.65
|
20,700 | 7.48 | 7.65 | 7.40 | 0 | 0 | 0 | |
| 16/04/2020 |
7.48
|
3,900 | 7.48 | 7.65 | 7.48 | 0 | 0 | 0 | |
| 15/04/2020 |
7.48
|
4,700 | 7.48 | 7.65 | 7.48 | 0 | 0 | 0 | |
| 14/04/2020 |
7.48
|
17,800 | 7.48 | 7.65 | 7.48 | 0 | 0 | 0 | |
| 13/04/2020 |
7.48
|
6,600 | 7.48 | 7.65 | 7.48 | 0 | 1,400 | -0.0 | |
| 10/04/2020 |
7.48
|
2,402 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 | |
| 09/04/2020 |
7.65
|
11,800 | 7.74 | 7.74 | 7.57 | 0 | 0 | 0 | |
| 08/04/2020 |
7.74
|
6,600 | 7.74 | 7.74 | 7.48 | 0 | 0 | 0 | |
| 07/04/2020 |
7.74
|
10,700 | 7.91 | 7.91 | 7.48 | 0 | 0 | 0 | |
| 06/04/2020 |
7.91
|
200 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 03/04/2020 |
8.00
|
11,610 | 7.74 | 8.00 | 7.74 | 0 | 0 | 0 | |
| 01/04/2020 |
7.74
|
8,400 | 7.83 | 7.83 | 7.31 | 300 | 0 | 0.0 | |
| 31/03/2020 |
7.83
|
36,100 | 8.00 | 8.00 | 7.22 | 0 | 0 | 0 | |
| 30/03/2020 |
8.00
|
300 | 7.31 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 27/03/2020 |
7.31
|
2,400 | 7.74 | 7.74 | 7.31 | 0 | 0 | 0 | |
| 26/03/2020 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 25/03/2020 |
7.74
|
1,000 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 | |
| 24/03/2020 |
7.83
|
2,000 | 7.31 | 7.83 | 7.31 | 0 | 0 | 0 | |
| 23/03/2020 |
7.31
|
4,000 | 7.31 | 7.74 | 7.14 | 0 | 0 | 0 | |
| 20/03/2020 |
7.31
|
2,100 | 7.91 | 7.91 | 7.31 | 0 | 0 | 0 | |
| 19/03/2020 |
7.91
|
1,118 | 7.57 | 7.91 | 6.88 | 0 | 0 | 0 | |
| 18/03/2020 |
7.57
|
8,500 | 7.57 | 7.57 | 7.31 | 0 | 0 | 0 | |
| 17/03/2020 |
7.57
|
500 | 7.65 | 7.65 | 7.05 | 0 | 0 | 0 | |
| 16/03/2020 |
7.65
|
100 | 7.31 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 13/03/2020 |
7.31
|
2,200 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 | |
| 12/03/2020 |
7.40
|
1,700 | 7.57 | 7.57 | 7.40 | 0 | 0 | 0 | |
| 11/03/2020 |
7.57
|
200 | 7.74 | 7.74 | 7.57 | 0 | 100 | -0.0 | |
| 10/03/2020 |
7.74
|
3,600 | 7.57 | 7.74 | 7.57 | 0 | 0 | 0 | |
| 09/03/2020 |
7.57
|
3,600 | 7.83 | 7.83 | 7.57 | 0 | 0 | 0 | |
| 06/03/2020 |
7.83
|
2,100 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 | |
| 05/03/2020 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 04/03/2020 |
8.00
|
300 | 7.83 | 8.00 | 7.74 | 0 | 0 | 0 | |
| 03/03/2020 |
7.83
|
430 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 02/03/2020 |
7.83
|
3,200 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 | |
| 28/02/2020 |
7.83
|
1,900 | 7.91 | 8.00 | 7.74 | 0 | 0 | 0 | |
| 27/02/2020 |
7.91
|
100 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 26/02/2020 |
8.00
|
3,300 | 8.08 | 8.08 | 7.65 | 0 | 0 | 0 | |
| 25/02/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 24/02/2020 |
8.08
|
6,400 | 7.83 | 8.08 | 7.74 | 0 | 0 | 0 | |
| 21/02/2020 |
7.83
|
4,200 | 7.74 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 20/02/2020 |
7.74
|
11,400 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 | |
| 19/02/2020 |
7.83
|
4,600 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 | |
| 18/02/2020 |
8.00
|
110 | 7.91 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 17/02/2020 |
7.91
|
3,300 | 8.08 | 8.08 | 7.74 | 0 | 100 | -0.0 | |
| 14/02/2020 |
8.08
|
15,800 | 8.08 | 8.08 | 8.08 | 0 | 1,000 | -0.0 | |
| 13/02/2020 |
8.08
|
17,400 | 8.08 | 8.08 | 8.08 | 16,000 | 15,000 | 0.0 | |
| 12/02/2020 |
8.08
|
27,100 | 8.17 | 8.17 | 7.74 | 16,000 | 15,000 | 0.0 | |
| 11/02/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/02/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 07/02/2020 |
8.17
|
1,000 | 8.17 | 8.17 | 8.08 | 400 | 0 | 0.0 | |
| 06/02/2020 |
8.17
|
1,700 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 | |
| 05/02/2020 |
8.17
|
2,000 | 8.17 | 8.17 | 7.74 | 0 | 0 | 0 | |
| 04/02/2020 |
8.17
|
20,400 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 03/02/2020 |
8.17
|
7,300 | 8.17 | 8.17 | 7.65 | 0 | 500 | -0.0 | |
| 31/01/2020 |
8.17
|
300 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 | |
| 30/01/2020 |
8.17
|
500 | 8.00 | 8.17 | 8.08 | 0 | 0 | 0 | |
| 22/01/2020 |
8.00
|
5,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 21/01/2020 |
8.00
|
5,100 | 7.74 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 20/01/2020 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 17/01/2020 |
7.74
|
1,100 | 8.00 | 8.00 | 7.74 | 0 | 0 | 0 | |
| 16/01/2020 |
8.00
|
3,100 | 8.08 | 8.08 | 7.83 | 0 | 0 | 0 | |
| 15/01/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 14/01/2020 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 13/01/2020 |
8.08
|
4,000 | 8.08 | 8.08 | 7.91 | 0 | 0 | 0 | |
| 10/01/2020 |
8.08
|
15,900 | 7.83 | 8.08 | 7.65 | 3,000 | 0 | 0.0 | |
| 09/01/2020 |
7.83
|
5,300 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 | |
| 08/01/2020 |
7.83
|
8,600 | 8.08 | 8.08 | 7.74 | 0 | 0 | 0 | |
| 07/01/2020 |
8.08
|
10,700 | 8.00 | 8.08 | 7.91 | 0 | 0 | 0 | |
| 06/01/2020 |
8.00
|
1,500 | 8.08 | 8.08 | 8.00 | 1,200 | 0 | 0.0 | |
| 03/01/2020 |
8.08
|
700 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 02/01/2020 |
8.08
|
1,900 | 8.34 | 8.51 | 8.00 | 0 | 0 | 0 | |
| 31/12/2019 |
8.34
|
2,600 | 8.08 | 8.34 | 8.00 | 0 | 100 | -0.0 | |
| 30/12/2019 |
8.08
|
1,700 | 8.51 | 8.51 | 8.08 | 0 | 0 | 0 | |
| 27/12/2019 |
8.51
|
700 | 8.08 | 8.51 | 8.08 | 0 | 0 | 0 | |
| 26/12/2019 |
8.08
|
500 | 8.08 | 8.17 | 8.08 | 0 | 0 | 0 | |
| 25/12/2019: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 25/12/2019 |
8.08
|
7,200 | 8.26 | 8.60 | 8.08 | 0 | 0 | 0 | |
| 24/12/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 23/12/2019 |
8.26
|
100 | 8.42 | 8.42 | 8.26 | 0 | 0 | 0 | |
| 20/12/2019 |
8.42
|
700 | 8.42 | 8.42 | 7.92 | 0 | 0 | 0 | |
| 19/12/2019 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 18/12/2019 |
8.42
|
1,500 | 8.42 | 8.42 | 8.09 | 0 | 0 | 0 | |
| 17/12/2019 |
8.42
|
300 | 8.42 | 8.51 | 8.42 | 0 | 0 | 0 | |
| 16/12/2019 |
8.42
|
700 | 8.17 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 13/12/2019 |
8.17
|
4,500 | 8.42 | 8.51 | 8.09 | 0 | 0 | 0 | |
| 12/12/2019 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 11/12/2019 |
8.42
|
1,000 | 8.59 | 8.59 | 8.42 | 0 | 0 | 0 | |
| 10/12/2019 |
8.59
|
3,800 | 8.26 | 8.68 | 8.17 | 0 | 0 | 0 | |
| 09/12/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 06/12/2019 |
8.26
|
2,300 | 8.68 | 8.68 | 8.26 | 0 | 0 | 0 | |
| 05/12/2019 |
8.68
|
5,300 | 8.26 | 8.76 | 8.26 | 0 | 0 | 0 | |
| 04/12/2019 |
8.26
|
1,000 | 8.42 | 8.42 | 8.26 | 0 | 0 | 0 | |
| 03/12/2019 |
8.42
|
100 | 8.34 | 8.42 | 8.42 | 0 | 0 | 0 | |