| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-5.10 | -16.35% | 7,379,700 | 33,600 | 1.2 |
26.10
31.30
26.20
|
|
2 tháng
(2026-01-19) |
-6 | -18.69% | 11,145,400 | 18,900 | 0.6 |
26.10
32.10
26.20
|
|
3 tháng
(2025-12-22) |
-5.10 | -16.35% | 17,018,500 | -29,400 | -1.0 |
26.10
32.60
26.20
|
|
6 tháng
(2025-09-22) |
-9.93 | -27.56% | 31,408,900 | -98,200 | -3.6 |
26.10
37.59
26.20
|
|
12 tháng
(2025-03-25) |
-13.25 | -33.67% | 142,406,900 | -186,080 | -3.2 |
26.10
42.18
26.20
|
|
24 tháng
(2024-04-01) |
-5.61 | -17.69% | 326,573,367 | -3,717,750 | -146.6 |
26.10
45.89
26.20
|
|
36 tháng
(2023-04-05) |
7.75 | 42.26% | 434,280,384 | -4,583,904 | -162.4 |
17.06
45.89
26.20
|
|
60 tháng
(2021-04-15) |
5.99 | 29.80% | 661,122,918 | -6,454,936 | -204.8 |
10.69
45.89
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 16/07/2019 |
8.62
|
12,700 | 8.62 | 8.62 | 8.47 | 5,000 | 7,000 | -0.0 | |
| 15/07/2019 |
8.62
|
31,180 | 8.70 | 8.70 | 8.47 | 9,000 | 18,060 | -0.1 | |
| 12/07/2019 |
8.70
|
54,010 | 8.70 | 8.70 | 8.47 | 20,600 | 40,000 | -0.2 | |
| 11/07/2019 |
8.70
|
49,200 | 8.70 | 8.70 | 8.47 | 14,000 | 35,000 | -0.2 | |
| 10/07/2019 |
8.70
|
3,000 | 8.62 | 8.70 | 8.62 | 2,000 | 0 | 0.0 | |
| 09/07/2019 |
8.62
|
24,500 | 8.70 | 8.70 | 8.47 | 6,000 | 18,000 | -0.1 | |
| 08/07/2019 |
8.70
|
33,500 | 8.70 | 8.70 | 8.47 | 5,000 | 25,000 | -0.2 | |
| 05/07/2019 |
8.70
|
27,000 | 8.77 | 8.77 | 8.47 | 7,800 | 10,000 | -0.0 | |
| 04/07/2019 |
8.77
|
31,496 | 8.77 | 8.77 | 8.54 | 11,000 | 18,000 | -0.1 | |
| 03/07/2019 |
8.77
|
22,210 | 8.77 | 8.77 | 8.54 | 12,000 | 10,000 | 0.0 | |
| 02/07/2019 |
8.77
|
36,300 | 8.70 | 8.77 | 8.54 | 7,500 | 23,100 | -0.2 | |
| 01/07/2019 |
8.70
|
25,010 | 8.62 | 8.70 | 8.54 | 7,000 | 18,010 | -0.1 | |
| 28/06/2019 |
8.62
|
27,000 | 8.70 | 8.70 | 8.54 | 12,000 | 12,000 | 0.0 | |
| 27/06/2019 |
8.70
|
38,400 | 8.85 | 8.85 | 8.70 | 6,500 | 21,700 | -0.2 | |
| 26/06/2019 |
8.85
|
26,600 | 8.93 | 8.93 | 8.70 | 12,000 | 13,600 | -0.0 | |
| 25/06/2019 |
8.93
|
20,100 | 8.93 | 8.93 | 8.70 | 8,000 | 12,000 | -0.0 | |
| 24/06/2019 |
8.93
|
26,000 | 8.93 | 8.93 | 8.70 | 8,000 | 18,000 | -0.1 | |
| 21/06/2019 |
8.93
|
26,010 | 8.93 | 8.93 | 8.70 | 6,200 | 12,210 | -0.1 | |
| 20/06/2019 |
8.93
|
16,200 | 8.93 | 8.93 | 8.70 | 4,900 | 11,000 | -0.1 | |
| 19/06/2019 |
8.93
|
20,000 | 8.93 | 8.93 | 8.70 | 9,000 | 6,000 | 0.0 | |
| 18/06/2019 |
8.93
|
39,000 | 8.93 | 8.93 | 8.70 | 4,000 | 35,500 | -0.4 | |
| 17/06/2019 |
8.93
|
10,100 | 8.93 | 8.93 | 8.70 | 2,000 | 8,000 | -0.1 | |
| 14/06/2019 |
8.93
|
22,400 | 8.85 | 8.93 | 8.77 | 9,100 | 11,000 | -0.0 | |
| 13/06/2019 |
8.85
|
13,000 | 9.01 | 9.01 | 8.85 | 4,500 | 7,000 | -0.0 | |
| 12/06/2019 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 1,000 | 0 | 0.0 | |
| 11/06/2019 |
9.01
|
20,511 | 9.16 | 9.16 | 8.93 | 6,500 | 5,000 | 0.0 | |
| 10/06/2019 |
9.16
|
9,000 | 9.16 | 9.16 | 8.93 | 4,000 | 3,000 | 0.0 | |
| 07/06/2019 |
9.16
|
9,329 | 9.08 | 9.16 | 9.01 | 5,000 | 4,000 | 0.0 | |
| 06/06/2019 |
9.08
|
2,000 | 9.08 | 9.08 | 9.08 | 2,000 | 0 | 0.0 | |
| 05/06/2019 |
9.08
|
21,300 | 9.08 | 9.24 | 8.93 | 7,000 | 11,400 | -0.1 | |
| 04/06/2019 |
9.08
|
8,000 | 9.08 | 9.16 | 9.01 | 6,000 | 1,500 | 0.1 | |
| 03/06/2019 |
9.08
|
8,410 | 8.93 | 9.08 | 8.93 | 7,100 | 0 | 0.1 | |