| 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) |
-2 | -6.02% | 3,757,900 | -43,100 | -1.4 |
30.70
33.30
31.20
|
|
2 tháng
(2025-10-06) |
-6.39 | -17.01% | 10,659,000 | -43,900 | -1.7 |
30.70
37.59
31.20
|
|
3 tháng
(2025-09-08) |
-6.10 | -16.36% | 17,199,800 | -80,000 | -3.0 |
30.70
38.08
31.20
|
|
6 tháng
(2025-06-09) |
0.25 | 0.79% | 85,060,600 | -265,900 | -9.8 |
30.66
42.18
31.20
|
|
12 tháng
(2024-12-10) |
-6.98 | -18.28% | 164,473,190 | -600,160 | -19.1 |
26.17
42.18
31.20
|
|
24 tháng
(2023-12-18) |
7.06 | 29.24% | 338,214,646 | -5,385,887 | -189.2 |
23.95
45.89
31.20
|
|
36 tháng
(2022-12-21) |
14.33 | 84.93% | 424,356,074 | -4,390,394 | -157.9 |
15.12
45.89
31.20
|
|
60 tháng
(2020-12-31) |
15.47 | 98.41% | 722,526,651 | -11,436,306 | -315.8 |
10.69
45.89
31.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/12/2019 |
7.83
|
28,000 | 7.91 | 7.91 | 7.83 | 1,300 | 4,000 | -0.0 | |
| 03/12/2019 |
7.91
|
8,100 | 7.83 | 7.99 | 7.83 | 3,600 | 4,000 | -0.0 | |
| 02/12/2019 |
7.83
|
18,400 | 7.91 | 7.91 | 7.83 | 3,000 | 0 | 0.0 | |
| 29/11/2019 |
7.91
|
51,300 | 7.99 | 8.07 | 7.91 | 2,000 | 0 | 0.0 | |
| 28/11/2019 |
7.99
|
61,583 | 8.15 | 8.15 | 7.91 | 13,500 | 0 | 0.1 | |
| 27/11/2019 |
8.15
|
37,000 | 8.15 | 8.15 | 7.91 | 17,000 | 7,000 | 0.1 | |
| 26/11/2019 |
8.15
|
9,237 | 8.07 | 8.15 | 8.07 | 5,000 | 0 | 0.1 | |
| 25/11/2019 |
8.07
|
12,400 | 8.15 | 8.15 | 8.07 | 2,000 | 0 | 0.0 | |
| 22/11/2019 |
8.15
|
12,300 | 8.15 | 8.15 | 7.99 | 11,100 | 0 | 0.1 | |
| 21/11/2019 |
8.15
|
71,837 | 8.23 | 8.23 | 7.91 | 8,500 | 54,300 | -0.5 | |
| 20/11/2019 |
8.23
|
7,400 | 8.15 | 8.23 | 8.15 | 2,100 | 0 | 0.0 | |
| 19/11/2019 |
8.15
|
18,120 | 8.23 | 8.23 | 8.15 | 200 | 0 | 0.0 | |
| 18/11/2019 |
8.23
|
11,486 | 8.23 | 8.23 | 8.23 | 3,000 | 0 | 0.0 | |
| 15/11/2019 |
8.23
|
9,100 | 8.23 | 8.31 | 8.23 | 1,100 | 0 | 0.0 | |
| 14/11/2019 |
8.23
|
14,256 | 8.07 | 8.23 | 8.15 | 4,000 | 0 | 0.0 | |
| 13/11/2019 |
8.07
|
6,300 | 8.15 | 8.23 | 8.07 | 3,100 | 0 | 0.0 | |
| 12/11/2019 |
8.15
|
30,440 | 8.23 | 8.39 | 8.15 | 500 | 2,000 | -0.0 | |
| 11/11/2019 |
8.23
|
26,300 | 8.23 | 8.31 | 8.23 | 4,100 | 0 | 0.0 | |
| 08/11/2019 |
8.23
|
28,650 | 8.23 | 8.62 | 8.15 | 8,200 | 0 | 0.1 | |
| 07/11/2019 |
8.23
|
211,176 | 8.46 | 8.46 | 7.67 | 101,100 | 186,600 | -0.9 | |
| 06/11/2019 |
8.46
|
39,000 | 8.54 | 8.54 | 8.39 | 22,000 | 6,200 | 0.2 | |
| 05/11/2019 |
8.54
|
105,695 | 8.62 | 8.62 | 8.31 | 38,000 | 29,000 | 0.1 | |
| 04/11/2019 |
8.62
|
20,500 | 8.54 | 8.62 | 8.46 | 7,000 | 11,000 | -0.0 | |
| 01/11/2019 |
8.54
|
29,300 | 8.62 | 8.62 | 8.46 | 12,000 | 17,000 | -0.1 | |
| 31/10/2019 |
8.62
|
18,700 | 8.62 | 8.62 | 8.54 | 18,000 | 0 | 0.2 | |
| 30/10/2019 |
8.62
|
7,020 | 8.62 | 8.62 | 8.62 | 7,000 | 0 | 0.1 | |
| 29/10/2019 |
8.62
|
10,776 | 8.46 | 8.62 | 8.46 | 3,100 | 2,000 | 0.0 | |
| 28/10/2019 |
8.46
|
28,510 | 8.62 | 8.62 | 8.46 | 100 | 3,600 | -0.0 | |
| 25/10/2019 |
8.62
|
69,300 | 8.62 | 8.62 | 8.39 | 32,100 | 33,000 | -0.0 | |
| 24/10/2019 |
8.62
|
82,820 | 8.62 | 8.62 | 8.39 | 33,400 | 47,500 | -0.1 | |
| 23/10/2019 |
8.62
|
137,500 | 8.46 | 8.62 | 8.39 | 120,300 | 64,900 | 0.6 | |
| 22/10/2019 |
8.46
|
71,100 | 8.46 | 8.62 | 8.31 | 58,600 | 38,700 | 0.2 | |
| 21/10/2019 |
8.46
|
43,430 | 8.46 | 8.46 | 8.31 | 20,000 | 13,500 | 0.1 | |
| 18/10/2019 |
8.46
|
44,300 | 8.54 | 8.54 | 8.39 | 20,000 | 14,000 | 0.1 | |
| 17/10/2019 |
8.54
|
48,080 | 8.54 | 8.54 | 8.31 | 17,000 | 14,000 | 0.0 | |
| 16/10/2019 |
8.54
|
38,530 | 8.54 | 8.54 | 8.31 | 6,500 | 11,000 | -0.0 | |
| 15/10/2019 |
8.54
|
33,878 | 8.62 | 8.62 | 8.39 | 6,000 | 24,200 | -0.2 | |
| 14/10/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 14/10/2019 |
8.62
|
28,300 | 8.54 | 9.10 | 8.39 | 12,300 | 7,000 | 0.1 | |
| 11/10/2019 |
8.54
|
38,720 | 8.47 | 8.54 | 8.31 | 8,100 | 20,900 | -0.1 | |
| 10/10/2019 |
8.47
|
35,090 | 8.47 | 8.47 | 8.31 | 6,400 | 26,600 | -0.2 | |
| 09/10/2019 |
8.47
|
19,610 | 8.39 | 8.47 | 8.31 | 7,000 | 0 | 0.1 | |
| 08/10/2019 |
8.39
|
20,100 | 8.47 | 8.47 | 8.31 | 10,000 | 8,000 | 0.0 | |
| 07/10/2019 |
8.47
|
20,500 | 8.47 | 8.47 | 8.31 | 11,000 | 7,000 | 0.0 | |
| 04/10/2019 |
8.47
|
38,308 | 8.47 | 8.62 | 8.31 | 13,300 | 13,000 | 0.0 | |
| 03/10/2019 |
8.47
|
41,100 | 8.62 | 8.62 | 8.31 | 9,000 | 30,000 | -0.2 | |
| 02/10/2019 |
8.62
|
46,600 | 8.54 | 8.62 | 8.31 | 10,400 | 35,000 | -0.3 | |
| 01/10/2019 |
8.54
|
30,170 | 8.39 | 8.62 | 8.39 | 4,000 | 0 | 0.0 | |
| 30/09/2019 |
8.39
|
42,102 | 8.31 | 8.47 | 8.16 | 19,900 | 20,000 | 0.0 | |
| 27/09/2019 |
8.31
|
61,620 | 8.31 | 8.31 | 8.08 | 6,500 | 0 | 0.1 | |
| 26/09/2019 |
8.31
|
37,900 | 8.16 | 8.47 | 8.08 | 8,000 | 15,000 | -0.1 | |
| 25/09/2019 |
8.16
|
36,100 | 8.24 | 8.24 | 8.08 | 8,000 | 6,000 | 0.0 | |
| 24/09/2019 |
8.24
|
21,100 | 8.24 | 8.24 | 8.08 | 8,100 | 8,000 | 0.0 | |
| 23/09/2019 |
8.24
|
35,500 | 8.24 | 8.24 | 8.08 | 7,100 | 20,000 | -0.1 | |
| 20/09/2019 |
8.24
|
23,000 | 8.24 | 8.24 | 8.16 | 3,000 | 18,000 | -0.2 | |
| 19/09/2019 |
8.24
|
70,450 | 8.24 | 8.31 | 8.16 | 10,000 | 50,000 | -0.4 | |
| 18/09/2019 |
8.24
|
37,620 | 8.24 | 8.24 | 8.16 | 3,000 | 30,000 | -0.3 | |
| 17/09/2019 |
8.24
|
49,200 | 8.31 | 8.31 | 8.16 | 14,000 | 30,000 | -0.2 | |
| 16/09/2019 |
8.31
|
74,940 | 8.39 | 8.39 | 8.16 | 15,100 | 31,000 | -0.2 | |
| 13/09/2019 |
8.39
|
9,550 | 8.08 | 8.77 | 8.08 | 8,600 | 0 | 0.1 | |
| 12/09/2019 |
8.08
|
8,610 | 8.16 | 8.24 | 8.08 | 5,100 | 0 | 0.1 | |
| 11/09/2019 |
8.16
|
12,100 | 8.16 | 8.24 | 8.16 | 10,900 | 0 | 0.1 | |
| 10/09/2019 |
8.16
|
26,100 | 8.16 | 8.16 | 8.01 | 21,200 | 20,000 | 0.0 | |
| 09/09/2019 |
8.16
|
46,600 | 8.24 | 8.24 | 8.08 | 24,000 | 22,500 | 0.0 | |
| 06/09/2019 |
8.24
|
40,250 | 8.24 | 8.31 | 8.08 | 14,700 | 23,000 | -0.1 | |
| 05/09/2019 |
8.24
|
34,000 | 8.31 | 8.39 | 8.08 | 12,000 | 25,000 | -0.1 | |
| 04/09/2019 |
8.31
|
45,300 | 8.39 | 8.39 | 8.01 | 24,700 | 20,100 | 0.1 | |
| 03/09/2019 |
8.39
|
48,960 | 8.47 | 8.47 | 8.08 | 9,700 | 43,700 | -0.4 | |
| 30/08/2019 |
8.47
|
65,900 | 7.93 | 8.62 | 7.93 | 42,800 | 33,000 | 0.1 | |
| 29/08/2019 |
7.93
|
48,413 | 8.01 | 8.01 | 7.85 | 16,000 | 35,000 | -0.2 | |
| 28/08/2019 |
8.01
|
80,730 | 8.08 | 8.08 | 7.93 | 19,000 | 55,000 | -0.4 | |
| 27/08/2019 |
8.08
|
39,500 | 8.16 | 8.16 | 8.01 | 9,000 | 30,000 | -0.2 | |
| 26/08/2019 |
8.16
|
29,580 | 8.24 | 8.24 | 8.08 | 10,000 | 13,000 | -0.0 | |
| 23/08/2019 |
8.24
|
44,200 | 8.31 | 8.31 | 8.08 | 17,000 | 39,000 | -0.2 | |
| 22/08/2019 |
8.31
|
45,660 | 8.39 | 8.39 | 8.16 | 3,500 | 40,500 | -0.4 | |
| 21/08/2019 |
8.39
|
45,415 | 8.39 | 8.39 | 8.24 | 22,000 | 22,000 | 0.0 | |
| 20/08/2019 |
8.39
|
43,000 | 8.39 | 8.39 | 8.24 | 12,400 | 28,300 | -0.2 | |
| 19/08/2019 |
8.39
|
37,962 | 8.39 | 8.39 | 8.24 | 17,000 | 15,000 | 0.0 | |
| 16/08/2019 |
8.39
|
34,110 | 8.39 | 8.39 | 8.24 | 6,500 | 27,000 | -0.2 | |
| 15/08/2019 |
8.39
|
8,700 | 8.39 | 8.39 | 8.24 | 2,000 | 0 | 0.0 | |
| 14/08/2019 |
8.39
|
42,430 | 8.47 | 8.47 | 8.31 | 6,000 | 31,000 | -0.3 | |
| 13/08/2019 |
8.47
|
26,100 | 8.54 | 8.54 | 8.39 | 3,500 | 20,000 | -0.2 | |
| 12/08/2019 |
8.54
|
48,200 | 8.47 | 8.54 | 8.39 | 7,000 | 15,000 | -0.1 | |
| 09/08/2019 |
8.47
|
35,400 | 8.54 | 8.54 | 8.39 | 4,000 | 15,000 | -0.1 | |
| 08/08/2019 |
8.54
|
61,100 | 8.54 | 8.54 | 8.39 | 9,000 | 42,000 | -0.4 | |
| 07/08/2019 |
8.54
|
28,815 | 8.54 | 8.54 | 8.47 | 2,000 | 12,400 | -0.1 | |
| 06/08/2019 |
8.54
|
48,672 | 8.47 | 8.62 | 8.31 | 4,200 | 0 | 0.0 | |
| 05/08/2019 |
8.47
|
16,400 | 8.47 | 8.47 | 8.39 | 8,500 | 4,580 | 0.0 | |
| 02/08/2019 |
8.47
|
50,000 | 8.47 | 8.47 | 8.31 | 5,000 | 8,000 | -0.0 | |
| 01/08/2019 |
8.47
|
48,100 | 8.54 | 8.54 | 8.39 | 6,500 | 12,100 | -0.1 | |
| 31/07/2019 |
8.54
|
8,600 | 8.54 | 8.54 | 8.47 | 7,000 | 0 | 0.1 | |
| 30/07/2019 |
8.54
|
24,200 | 8.54 | 8.54 | 8.47 | 3,000 | 19,400 | -0.2 | |
| 29/07/2019 |
8.54
|
12,600 | 8.54 | 8.54 | 8.47 | 7,300 | 5,100 | 0.0 | |
| 26/07/2019 |
8.54
|
20,200 | 8.54 | 8.54 | 8.47 | 7,000 | 11,200 | -0.0 | |
| 25/07/2019 |
8.54
|
21,790 | 8.62 | 8.62 | 8.47 | 4,500 | 4,900 | -0.0 | |
| 24/07/2019 |
8.62
|
27,047 | 8.70 | 8.70 | 8.47 | 8,500 | 17,000 | -0.1 | |
| 23/07/2019 |
8.70
|
41,740 | 8.62 | 8.70 | 8.54 | 4,000 | 22,900 | -0.2 | |
| 22/07/2019 |
8.62
|
25,120 | 8.54 | 8.62 | 8.39 | 2,000 | 9,600 | -0.1 | |
| 19/07/2019 |
8.54
|
21,900 | 8.62 | 8.62 | 8.47 | 7,500 | 10,000 | -0.0 | |
| 18/07/2019 |
8.62
|
26,000 | 8.62 | 8.62 | 8.47 | 11,000 | 12,000 | -0.0 | |
| 17/07/2019 |
8.62
|
48,000 | 8.62 | 8.62 | 8.47 | 7,000 | 30,000 | -0.3 | |