| 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) |
-0.14 | -1.45% | 1,338,800 | -798,400 | -8.0 |
9.50
9.77
9.51
|
|
2 tháng
(2025-10-06) |
-0.91 | -8.75% | 1,980,500 | -1,115,200 | -11.3 |
9.50
10.49
9.51
|
|
3 tháng
(2025-09-08) |
-1.45 | -13.17% | 2,478,600 | -1,243,800 | -12.7 |
9.50
10.98
9.51
|
|
6 tháng
(2025-06-09) |
-2.03 | -17.53% | 4,836,100 | -2,231,000 | -22.7 |
9.50
11.60
9.51
|
|
12 tháng
(2024-12-10) |
-1.78 | -15.77% | 6,751,300 | -2,258,707 | -23.2 |
9.50
11.99
9.51
|
|
24 tháng
(2023-12-18) |
-3.72 | -28.10% | 21,575,200 | -2,427,207 | -25.6 |
9.50
16.93
9.51
|
|
36 tháng
(2022-12-21) |
-0.32 | -3.23% | 28,581,100 | -2,826,937 | -29.0 |
9.50
16.93
9.51
|
|
60 tháng
(2020-12-31) |
0.31 | 3.38% | 42,815,140 | -2,928,577 | -20.7 |
8.74
16.93
9.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/12/2019 |
7.12
|
1,000 | 7.15 | 7.18 | 7.06 | 0 | 0 | 0 | |
| 02/12/2019 |
7.15
|
1,540 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 | |
| 29/11/2019 |
7.24
|
100 | 7.21 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 28/11/2019 |
7.21
|
10 | 7.15 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 27/11/2019 |
7.15
|
110 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 26/11/2019 |
7.15
|
2,440 | 7.12 | 7.21 | 7.15 | 0 | 0 | 0 | |
| 25/11/2019 |
7.12
|
11,010 | 7.21 | 7.21 | 7.12 | 0 | 9,800 | -0.1 | |
| 22/11/2019 |
7.21
|
5,360 | 7.24 | 7.24 | 7.21 | 1,300 | 0 | 0.0 | |
| 21/11/2019 |
7.24
|
2,000 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 20/11/2019 |
7.24
|
2,570 | 7.18 | 7.24 | 7.15 | 0 | 0 | 0 | |
| 19/11/2019 |
7.18
|
9,860 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 | |
| 18/11/2019 |
7.30
|
4,050 | 7.30 | 7.30 | 7.18 | 100 | 0 | 0.0 | |
| 15/11/2019 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 14/11/2019 |
7.30
|
690 | 7.30 | 7.36 | 7.30 | 0 | 0 | 0 | |
| 13/11/2019 |
7.30
|
100 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 | |
| 12/11/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 11/11/2019 |
7.30
|
20 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 08/11/2019 |
7.30
|
470 | 7.30 | 7.33 | 7.12 | 0 | 0 | 0 | |
| 07/11/2019 |
7.30
|
170 | 7.33 | 7.36 | 7.12 | 0 | 0 | 0 | |
| 06/11/2019 |
7.33
|
20 | 7.27 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 05/11/2019 |
7.27
|
1,860 | 7.18 | 7.27 | 7.21 | 0 | 0 | 0 | |
| 04/11/2019 |
7.18
|
1,810 | 7.18 | 7.30 | 7.18 | 0 | 0 | 0 | |
| 01/11/2019 |
7.18
|
620 | 7.30 | 7.36 | 7.18 | 0 | 0 | 0 | |
| 31/10/2019 |
7.30
|
2,800 | 7.27 | 7.30 | 7.15 | 0 | 0 | 0 | |
| 30/10/2019 |
7.27
|
710 | 7.21 | 7.30 | 7.18 | 0 | 0 | 0 | |
| 29/10/2019 |
7.21
|
3,910 | 7.18 | 7.33 | 7.18 | 0 | 0 | 0 | |
| 28/10/2019 |
7.18
|
2,160 | 7.30 | 7.36 | 7.18 | 0 | 0 | 0 | |
| 25/10/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 24/10/2019 |
7.30
|
5,610 | 7.36 | 7.36 | 7.15 | 0 | 0 | 0 | |
| 23/10/2019 |
7.36
|
3,530 | 7.42 | 7.42 | 7.15 | 0 | 0 | 0 | |
| 22/10/2019 |
7.42
|
10 | 7.39 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 21/10/2019 |
7.39
|
6,620 | 7.36 | 7.39 | 7.18 | 0 | 3,000 | -0.0 | |
| 18/10/2019 |
7.36
|
3,740 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 | |
| 17/10/2019 |
7.18
|
3,380 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 | |
| 16/10/2019 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 15/10/2019 |
7.36
|
530 | 7.30 | 7.36 | 7.21 | 0 | 0 | 0 | |
| 14/10/2019 |
7.30
|
150 | 7.39 | 7.39 | 7.30 | 0 | 0 | 0 | |
| 11/10/2019 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 10/10/2019 |
7.39
|
2,290 | 7.27 | 7.39 | 7.21 | 0 | 0 | 0 | |
| 09/10/2019 |
7.27
|
6,220 | 7.21 | 7.27 | 7.21 | 0 | 0 | 0 | |
| 08/10/2019 |
7.21
|
2,500 | 7.36 | 7.36 | 7.21 | 0 | 0 | 0 | |
| 07/10/2019 |
7.36
|
3,040 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 | |
| 04/10/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 03/10/2019 |
7.36
|
5,410 | 7.30 | 7.36 | 7.18 | 0 | 0 | 0 | |
| 02/10/2019 |
7.30
|
2,480 | 7.30 | 7.36 | 7.30 | 0 | 0 | 0 | |
| 01/10/2019 |
7.30
|
2,300 | 7.42 | 7.42 | 7.24 | 0 | 0 | 0 | |
| 30/09/2019 |
7.42
|
20 | 7.30 | 7.42 | 7.24 | 0 | 0 | 0 | |
| 27/09/2019 |
7.30
|
2,170 | 7.33 | 7.33 | 7.30 | 0 | 0 | 0 | |
| 26/09/2019 |
7.33
|
3,960 | 7.33 | 7.42 | 7.33 | 0 | 10 | -0.0 | |
| 25/09/2019 |
7.33
|
2,000 | 7.30 | 7.33 | 7.30 | 0 | 0 | 0 | |
| 24/09/2019 |
7.30
|
2,080 | 7.27 | 7.30 | 7.21 | 0 | 0 | 0 | |
| 23/09/2019 |
7.27
|
13,850 | 7.27 | 7.27 | 7.24 | 0 | 0 | 0 | |
| 20/09/2019 |
7.27
|
550 | 7.24 | 7.27 | 7.24 | 0 | 0 | 0 | |
| 19/09/2019 |
7.24
|
4,050 | 7.27 | 7.27 | 7.24 | 0 | 0 | 0 | |
| 18/09/2019 |
7.27
|
2,900 | 7.27 | 7.30 | 7.24 | 0 | 0 | 0 | |
| 17/09/2019 |
7.27
|
310 | 7.27 | 7.27 | 7.21 | 0 | 0 | 0 | |
| 16/09/2019 |
7.27
|
6,470 | 7.24 | 7.33 | 7.24 | 0 | 1,670 | -0.0 | |
| 13/09/2019 |
7.24
|
730 | 7.24 | 7.24 | 7.24 | 0 | 730 | -0.0 | |
| 12/09/2019 |
7.24
|
640 | 7.21 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 11/09/2019 |
7.21
|
1,710 | 7.21 | 7.45 | 7.18 | 0 | 0 | 0 | |
| 10/09/2019 |
7.21
|
4,310 | 7.21 | 7.21 | 7.18 | 0 | 3,490 | -0.0 | |
| 09/09/2019 |
7.21
|
3,580 | 7.30 | 7.36 | 7.21 | 0 | 890 | -0.0 | |
| 06/09/2019 |
7.30
|
570 | 7.36 | 7.36 | 7.30 | 0 | 490 | -0.0 | |
| 05/09/2019 |
7.36
|
5,980 | 7.51 | 7.57 | 7.36 | 0 | 0 | 0 | |
| 04/09/2019 |
7.51
|
2,930 | 7.27 | 7.57 | 7.18 | 0 | 0 | 0 | |
| 03/09/2019 |
7.27
|
970 | 7.36 | 7.42 | 7.24 | 0 | 0 | 0 | |
| 30/08/2019 |
7.36
|
2,250 | 7.24 | 7.36 | 7.24 | 0 | 0 | 0 | |
| 29/08/2019 |
7.24
|
2,910 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 | |
| 28/08/2019 |
7.24
|
3,810 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 | |
| 27/08/2019 |
7.30
|
2,590 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 | |
| 26/08/2019 |
7.30
|
16,620 | 7.30 | 7.30 | 7.15 | 0 | 0 | 0 | |
| 23/08/2019 |
7.30
|
410 | 7.24 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 22/08/2019 |
7.24
|
15,560 | 7.24 | 7.30 | 7.18 | 0 | 0 | 0 | |
| 21/08/2019 |
7.24
|
15,980 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 | |
| 20/08/2019 |
7.24
|
1,270 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 | |
| 19/08/2019 |
7.24
|
35,790 | 7.18 | 7.24 | 7.12 | 0 | 0 | 0 | |
| 16/08/2019 |
7.18
|
18,460 | 7.30 | 7.30 | 7.12 | 0 | 0 | 0 | |
| 15/08/2019 |
7.30
|
420 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 14/08/2019 |
7.30
|
7,470 | 7.30 | 7.36 | 7.18 | 0 | 0 | 0 | |
| 13/08/2019 |
7.30
|
18,190 | 7.30 | 7.36 | 7.15 | 0 | 0 | 0 | |
| 12/08/2019 |
7.30
|
1,350 | 7.27 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/08/2019 |
7.27
|
3,920 | 7.15 | 7.30 | 7.15 | 0 | 0 | 0 | |
| 08/08/2019 |
7.15
|
5,180 | 7.18 | 7.24 | 7.12 | 0 | 200 | -0.0 | |
| 07/08/2019 |
7.18
|
11,820 | 7.18 | 7.24 | 7.12 | 0 | 0 | 0 | |
| 06/08/2019 |
7.18
|
10,280 | 7.24 | 7.24 | 7.12 | 0 | 100 | -0.0 | |
| 05/08/2019 |
7.24
|
40,950 | 7.36 | 7.36 | 7.21 | 0 | 0 | 0 | |
| 02/08/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 02/08/2019 |
7.36
|
21,960 | 7.39 | 7.59 | 7.36 | 7,000 | 0 | 0.1 | |
| 01/08/2019 |
7.39
|
25,920 | 7.47 | 7.53 | 7.39 | 0 | 0 | 0 | |
| 31/07/2019 |
7.47
|
43,840 | 7.53 | 7.53 | 7.47 | 0 | 0 | 0 | |
| 30/07/2019 |
7.53
|
40,020 | 7.53 | 7.53 | 7.45 | 300 | 0 | 0.0 | |
| 29/07/2019 |
7.53
|
27,080 | 7.53 | 7.53 | 7.47 | 0 | 0 | 0 | |
| 26/07/2019 |
7.53
|
40,130 | 7.56 | 7.73 | 7.47 | 0 | 0 | 0 | |
| 25/07/2019 |
7.56
|
9,780 | 7.47 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 24/07/2019 |
7.47
|
57,480 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
| 23/07/2019 |
7.53
|
57,180 | 7.53 | 7.76 | 7.47 | 0 | 0 | 0 | |
| 22/07/2019 |
7.53
|
74,050 | 7.78 | 7.78 | 7.47 | 0 | 0 | 0 | |
| 19/07/2019 |
7.78
|
13,350 | 7.81 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 18/07/2019 |
7.81
|
133,800 | 7.81 | 7.98 | 7.78 | 0 | 0 | 0 | |
| 17/07/2019 |
7.81
|
146,940 | 7.47 | 7.90 | 7.59 | 0 | 0 | 0 | |
| 16/07/2019 |
7.47
|
45,490 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 | |