| 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) |
1.40 | 10.29% | 765,100 | -5,600 | -0.1 |
13.35
15.70
15.10
|
|
2 tháng
(2025-10-06) |
1.50 | 11.11% | 1,705,300 | -2,500 | -0.1 |
12.90
15.70
15.10
|
|
3 tháng
(2025-09-08) |
1.80 | 13.64% | 2,187,000 | -4,800 | -0.1 |
12.90
15.70
15.10
|
|
6 tháng
(2025-06-09) |
2.06 | 15.88% | 5,683,700 | 107,400 | 1.4 |
12.57
15.70
15.10
|
|
12 tháng
(2024-12-10) |
2.80 | 22.99% | 12,896,900 | 204,083 | 2.5 |
10.37
15.70
15.10
|
|
24 tháng
(2023-12-18) |
5.75 | 62.12% | 46,763,000 | 211,146 | 3.5 |
8.80
18.60
15.10
|
|
36 tháng
(2022-12-21) |
4.68 | 45.31% | 55,350,200 | 121,448 | 2.5 |
8.41
18.60
15.10
|
|
60 tháng
(2020-12-31) |
7.91 | 111.71% | 185,964,270 | -609,632 | -3.7 |
7.09
20.03
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/12/2019 |
6.98
|
31,780 | 6.98 | 6.98 | 6.91 | 0 | 0 | 0 | |
| 03/12/2019 |
6.98
|
23,060 | 7.12 | 7.12 | 6.98 | 0 | 0 | 0 | |
| 02/12/2019 |
7.12
|
1,100 | 7.05 | 7.12 | 6.98 | 0 | 0 | 0 | |
| 29/11/2019 |
7.05
|
1,010 | 7.15 | 7.15 | 7.05 | 0 | 0 | 0 | |
| 28/11/2019 |
7.15
|
31,450 | 7.15 | 7.19 | 6.91 | 0 | 0 | 0 | |
| 27/11/2019 |
7.15
|
16,450 | 7.09 | 7.15 | 7.02 | 0 | 0 | 0 | |
| 26/11/2019 |
7.09
|
500 | 7.02 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 25/11/2019 |
7.02
|
1,100 | 7.05 | 7.09 | 6.71 | 0 | 0 | 0 | |
| 22/11/2019 |
7.05
|
150 | 6.91 | 7.05 | 6.98 | 100 | 0 | 0.0 | |
| 21/11/2019 |
6.91
|
37,500 | 6.91 | 7.39 | 6.85 | 0 | 0 | 0 | |
| 20/11/2019 |
6.91
|
2,220 | 6.98 | 6.98 | 6.91 | 0 | 0 | 0 | |
| 19/11/2019 |
6.98
|
17,600 | 6.98 | 7.12 | 6.95 | 0 | 0 | 0 | |
| 18/11/2019 |
6.98
|
17,830 | 7.12 | 7.15 | 6.95 | 0 | 0 | 0 | |
| 15/11/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 15/11/2019 |
7.12
|
24,520 | 7.12 | 7.19 | 6.88 | 0 | 0 | 0 | |
| 14/11/2019 |
7.12
|
118,240 | 7.12 | 7.15 | 7.06 | 0 | 0 | 0 | |
| 13/11/2019 |
7.12
|
19,510 | 7.12 | 7.12 | 7.09 | 4,000 | 0 | 0.0 | |
| 12/11/2019 |
7.12
|
7,210 | 7.12 | 7.12 | 7.09 | 0 | 0 | 0 | |
| 11/11/2019 |
7.12
|
8,170 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 | |
| 08/11/2019 |
7.06
|
26,160 | 7.15 | 7.18 | 7.06 | 0 | 0 | 0 | |
| 07/11/2019 |
7.15
|
38,410 | 7.06 | 7.18 | 7.06 | 0 | 0 | 0 | |
| 06/11/2019 |
7.06
|
4,400 | 6.97 | 7.06 | 7.00 | 0 | 0 | 0 | |
| 05/11/2019 |
6.97
|
500 | 6.94 | 6.97 | 6.94 | 0 | 0 | 0 | |
| 04/11/2019 |
6.94
|
330 | 6.94 | 6.94 | 6.90 | 0 | 0 | 0 | |
| 01/11/2019 |
6.94
|
1,400 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 31/10/2019 |
6.94
|
21,500 | 6.94 | 6.94 | 6.84 | 0 | 0 | 0 | |
| 30/10/2019 |
6.94
|
7,280 | 7.00 | 7.03 | 6.94 | 0 | 0 | 0 | |
| 29/10/2019 |
7.00
|
14,880 | 6.94 | 7.00 | 6.94 | 0 | 0 | 0 | |
| 28/10/2019 |
6.94
|
10,400 | 6.94 | 6.97 | 6.94 | 0 | 0 | 0 | |
| 25/10/2019 |
6.94
|
1,350 | 7.00 | 7.06 | 6.94 | 0 | 0 | 0 | |
| 24/10/2019 |
7.00
|
840 | 6.97 | 7.03 | 6.97 | 0 | 0 | 0 | |
| 23/10/2019 |
6.97
|
7,420 | 6.97 | 7.00 | 6.97 | 0 | 0 | 0 | |
| 22/10/2019 |
6.97
|
9,200 | 7.03 | 7.03 | 6.97 | 0 | 6,480 | -0.1 | |
| 21/10/2019 |
7.03
|
3,320 | 6.97 | 7.03 | 6.97 | 0 | 0 | 0 | |
| 18/10/2019 |
6.97
|
15,580 | 7.00 | 7.03 | 6.97 | 0 | 0 | 0 | |
| 17/10/2019 |
7.00
|
2,810 | 7.00 | 7.03 | 7.00 | 0 | 0 | 0 | |
| 16/10/2019 |
7.00
|
4,210 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 | |
| 15/10/2019 |
7.09
|
14,860 | 7.03 | 7.09 | 7.00 | 0 | 0 | 0 | |
| 14/10/2019 |
7.03
|
350 | 7.00 | 7.09 | 6.97 | 0 | 0 | 0 | |
| 11/10/2019 |
7.00
|
12,630 | 6.97 | 7.00 | 6.97 | 0 | 0 | 0 | |
| 10/10/2019 |
6.97
|
23,790 | 6.97 | 7.03 | 6.94 | 0 | 0 | 0 | |
| 09/10/2019 |
6.97
|
7,940 | 6.97 | 7.03 | 6.94 | 0 | 0 | 0 | |
| 08/10/2019 |
6.97
|
7,990 | 7.09 | 7.09 | 6.90 | 0 | 0 | 0 | |
| 07/10/2019 |
7.09
|
150 | 6.90 | 7.12 | 6.94 | 0 | 0 | 0 | |
| 04/10/2019 |
6.90
|
1,300 | 6.90 | 6.94 | 6.90 | 0 | 0 | 0 | |
| 03/10/2019 |
6.90
|
14,420 | 7.00 | 7.24 | 6.87 | 0 | 0 | 0 | |
| 02/10/2019 |
7.00
|
25,690 | 7.00 | 7.00 | 6.81 | 0 | 0 | 0 | |
| 01/10/2019 |
7.00
|
9,000 | 6.97 | 7.30 | 7.00 | 0 | 0 | 0 | |
| 30/09/2019 |
6.97
|
25,620 | 7.03 | 7.37 | 6.94 | 0 | 12,100 | -0.1 | |
| 27/09/2019 |
7.03
|
6,650 | 6.94 | 7.12 | 6.94 | 0 | 0 | 0 | |
| 26/09/2019 |
6.94
|
27,790 | 6.94 | 7.12 | 6.94 | 0 | 0 | 0 | |
| 25/09/2019 |
6.94
|
92,190 | 7.09 | 7.18 | 6.94 | 0 | 0 | 0 | |
| 24/09/2019 |
7.09
|
115,780 | 7.09 | 7.12 | 7.06 | 0 | 0 | 0 | |
| 23/09/2019 |
7.09
|
78,030 | 7.18 | 7.30 | 7.06 | 0 | 40,000 | -0.5 | |
| 20/09/2019 |
7.18
|
133,500 | 7.24 | 7.24 | 7.18 | 0 | 0 | 0 | |
| 19/09/2019 |
7.24
|
7,240 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 18/09/2019 |
7.24
|
21,140 | 7.18 | 7.24 | 7.18 | 0 | 0 | 0 | |
| 17/09/2019 |
7.18
|
17,230 | 7.15 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 16/09/2019 |
7.15
|
15,530 | 7.21 | 7.21 | 7.15 | 0 | 0 | 0 | |
| 13/09/2019 |
7.21
|
10,920 | 7.24 | 7.37 | 7.18 | 0 | 0 | 0 | |
| 12/09/2019 |
7.24
|
47,720 | 7.18 | 7.24 | 7.15 | 0 | 0 | 0 | |
| 11/09/2019 |
7.18
|
5,350 | 7.21 | 7.21 | 7.18 | 0 | 0 | 0 | |
| 10/09/2019 |
7.21
|
14,910 | 7.21 | 7.21 | 7.18 | 1,000 | 0 | 0.0 | |
| 09/09/2019 |
7.21
|
7,610 | 7.21 | 7.30 | 7.15 | 0 | 0 | 0 | |
| 06/09/2019 |
7.21
|
510 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 | |
| 05/09/2019 |
7.30
|
59,820 | 7.37 | 7.37 | 7.18 | 0 | 0 | 0 | |
| 04/09/2019 |
7.37
|
5,210 | 7.30 | 7.37 | 7.21 | 0 | 0 | 0 | |
| 03/09/2019 |
7.30
|
26,750 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 | |
| 30/08/2019 |
7.30
|
8,440 | 7.40 | 7.40 | 7.24 | 0 | 0 | 0 | |
| 29/08/2019 |
7.40
|
7,090 | 7.43 | 7.43 | 7.24 | 0 | 2,000 | -0.0 | |
| 28/08/2019 |
7.43
|
19,280 | 7.12 | 7.43 | 7.12 | 0 | 1,000 | -0.0 | |
| 27/08/2019 |
7.12
|
18,740 | 7.37 | 7.43 | 7.12 | 0 | 0 | 0 | |
| 26/08/2019 |
7.37
|
4,730 | 7.37 | 7.37 | 7.06 | 0 | 0 | 0 | |
| 23/08/2019 |
7.37
|
2,950 | 7.24 | 7.43 | 7.24 | 1,000 | 0 | 0.0 | |
| 22/08/2019 |
7.24
|
59,350 | 7.06 | 7.49 | 7.06 | 0 | 0 | 0 | |
| 21/08/2019 |
7.06
|
36,420 | 7.12 | 7.18 | 7.06 | 0 | 0 | 0 | |
| 20/08/2019 |
7.12
|
24,960 | 7.12 | 7.24 | 7.06 | 0 | 0 | 0 | |
| 19/08/2019 |
7.12
|
4,020 | 7.24 | 7.30 | 7.12 | 0 | 0 | 0 | |
| 16/08/2019 |
7.24
|
33,300 | 7.06 | 7.24 | 7.00 | 0 | 0 | 0 | |
| 15/08/2019 |
7.06
|
2,610 | 7.09 | 7.12 | 7.06 | 0 | 0 | 0 | |
| 14/08/2019 |
7.09
|
6,350 | 7.09 | 7.24 | 7.06 | 0 | 3,000 | -0.0 | |
| 13/08/2019 |
7.09
|
23,510 | 7.06 | 7.27 | 7.06 | 0 | 0 | 0 | |
| 12/08/2019 |
7.06
|
100,990 | 7.06 | 7.21 | 7.06 | 0 | 0 | 0 | |
| 09/08/2019 |
7.06
|
4,230 | 7.06 | 7.06 | 7.00 | 0 | 0 | 0 | |
| 08/08/2019 |
7.06
|
5,410 | 7.24 | 7.24 | 7.00 | 0 | 0 | 0 | |
| 07/08/2019 |
7.24
|
58,030 | 6.94 | 7.24 | 6.87 | 0 | 0 | 0 | |
| 06/08/2019 |
6.94
|
14,630 | 7.00 | 7.06 | 6.81 | 0 | 600 | -0.0 | |
| 05/08/2019 |
7.00
|
18,620 | 7.03 | 7.06 | 6.87 | 0 | 0 | 0 | |
| 02/08/2019 |
7.03
|
2,100 | 7.06 | 7.06 | 7.03 | 850 | 0 | 0.0 | |
| 01/08/2019 |
7.06
|
16,030 | 7.06 | 7.18 | 6.90 | 150 | 0 | 0.0 | |
| 31/07/2019 |
7.06
|
52,830 | 7.06 | 7.12 | 6.84 | 0 | 0 | 0 | |
| 30/07/2019 |
7.06
|
14,250 | 7.18 | 7.30 | 7.06 | 0 | 0 | 0 | |
| 29/07/2019 |
7.18
|
13,430 | 7.18 | 7.18 | 7.00 | 0 | 2,500 | -0.0 | |
| 26/07/2019 |
7.18
|
3,240 | 7.18 | 7.18 | 7.12 | 0 | 0 | 0 | |
| 25/07/2019 |
7.18
|
19,400 | 7.21 | 7.27 | 6.90 | 2,500 | 10,000 | -0.1 | |
| 24/07/2019 |
7.21
|
13,190 | 7.00 | 7.33 | 7.06 | 0 | 0 | 0 | |
| 23/07/2019 |
7.00
|
16,620 | 7.37 | 7.37 | 7.00 | 0 | 0 | 0 | |
| 22/07/2019 |
7.37
|
19,220 | 7.61 | 7.61 | 7.33 | 0 | 0 | 0 | |
| 19/07/2019 |
7.61
|
5,390 | 7.61 | 7.67 | 7.49 | 0 | 0 | 0 | |
| 18/07/2019 |
7.61
|
15,880 | 7.30 | 7.61 | 7.18 | 0 | 0 | 0 | |
| 17/07/2019 |
7.30
|
27,920 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 | |