| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-4.20 | -21.76% | 188,181,300 | 1,603,300 | 29.4 |
14.20
19.30
15.20
|
|
2 tháng
(2026-01-12) |
-4.60 | -23.35% | 500,357,300 | -1,087,200 | -27.0 |
14.20
20.60
15.20
|
|
3 tháng
(2025-12-15) |
-5.80 | -27.75% | 733,978,000 | -2,059,400 | -53.3 |
14.20
23.40
15.20
|
|
6 tháng
(2025-09-15) |
-9.50 | -38.62% | 1,962,672,300 | -12,854,800 | -333.9 |
14.20
31.90
15.20
|
|
12 tháng
(2025-03-18) |
0.62 | 4.31% | 4,160,543,200 | -4,369,650 | -168.0 |
9.81
31.90
15.20
|
|
24 tháng
(2024-03-25) |
-6.12 | -28.86% | 5,507,722,381 | -7,983,578 | -229.8 |
9.81
31.90
15.20
|
|
36 tháng
(2023-03-29) |
0.38 | 2.61% | 8,195,858,555 | -5,076,496 | -127.8 |
9.81
31.90
15.20
|
|
60 tháng
(2021-04-08) |
6.28 | 71.28% | 11,117,358,094 | -35,535,267 | -2,331.9 |
5.22
62.73
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/10/2019 |
6.44
|
666,915 | 6.58 | 6.58 | 6.44 | 0 | 130,000 | -1.2 | |
| 11/10/2019 |
6.58
|
1,324,562 | 6.65 | 6.65 | 6.51 | 0 | 9,800 | -0.1 | |
| 10/10/2019 |
6.65
|
1,321,737 | 6.71 | 6.71 | 6.51 | 0 | 100,000 | -1.0 | |
| 09/10/2019 |
6.71
|
2,243,861 | 6.65 | 6.71 | 6.51 | 0 | 0 | 0 | |
| 08/10/2019 |
6.65
|
3,034,360 | 6.71 | 6.71 | 6.44 | 20 | 284,800 | -2.8 | |
| 07/10/2019 |
6.71
|
717,121 | 6.78 | 6.78 | 6.71 | 4,000 | 145,000 | -1.4 | |
| 04/10/2019 |
6.78
|
430,790 | 6.85 | 6.85 | 6.71 | 0 | 0 | 0 | |
| 03/10/2019 |
6.85
|
719,100 | 6.85 | 6.85 | 6.71 | 4,300 | 100,000 | -1.0 | |
| 02/10/2019 |
6.85
|
902,040 | 6.85 | 6.92 | 6.78 | 0 | 162,800 | -1.6 | |
| 01/10/2019 |
6.85
|
831,735 | 6.78 | 6.85 | 6.71 | 0 | 0 | 0 | |
| 30/09/2019 |
6.78
|
985,034 | 6.78 | 6.85 | 6.78 | 2,000 | 18,700 | -0.2 | |
| 27/09/2019 |
6.78
|
280,410 | 6.85 | 6.85 | 6.78 | 0 | 0 | 0 | |
| 26/09/2019 |
6.85
|
312,730 | 6.85 | 6.85 | 6.78 | 0 | 0 | 0 | |
| 25/09/2019 |
6.85
|
1,112,945 | 6.85 | 6.85 | 6.78 | 0 | 0 | 0 | |
| 24/09/2019 |
6.85
|
1,363,463 | 6.85 | 6.92 | 6.78 | 0 | 0 | 0 | |
| 23/09/2019 |
6.85
|
1,276,100 | 6.85 | 6.92 | 6.78 | 0 | 0 | 0 | |
| 20/09/2019 |
6.85
|
2,110,931 | 6.92 | 6.92 | 6.78 | 200 | 801,600 | -8.1 | |
| 19/09/2019 |
6.92
|
602,926 | 6.99 | 6.99 | 6.85 | 0 | 93,000 | -0.9 | |
| 18/09/2019 |
6.99
|
1,433,121 | 6.92 | 6.99 | 6.78 | 0 | 0 | 0 | |
| 17/09/2019 |
6.92
|
766,441 | 6.99 | 6.99 | 6.85 | 0 | 0 | 0 | |
| 16/09/2019 |
6.99
|
619,304 | 6.99 | 6.99 | 6.85 | 0 | 70,000 | -0.7 | |
| 13/09/2019 |
6.99
|
1,551,560 | 6.99 | 6.99 | 6.85 | 0 | 0 | 0 | |
| 12/09/2019 |
6.99
|
2,139,038 | 6.85 | 6.99 | 6.78 | 4,200 | 0 | 0.0 | |
| 11/09/2019 |
6.85
|
1,643,917 | 6.78 | 6.85 | 6.71 | 0 | 95,000 | -0.9 | |
| 10/09/2019 |
6.78
|
1,126,450 | 6.78 | 6.78 | 6.65 | 0 | 484,800 | -4.8 | |
| 09/09/2019 |
6.78
|
376,071 | 6.78 | 6.78 | 6.71 | 0 | 9,500 | -0.1 | |
| 06/09/2019 |
6.78
|
234,458 | 6.78 | 6.78 | 6.71 | 0 | 0 | 0 | |
| 05/09/2019 |
6.78
|
318,271 | 6.71 | 6.85 | 6.71 | 5,000 | 0 | 0.1 | |
| 04/09/2019 |
6.71
|
3,214,020 | 6.71 | 6.85 | 6.71 | 5,000 | 538,900 | -5.3 | |
| 03/09/2019 |
6.71
|
591,725 | 6.85 | 6.92 | 6.71 | 0 | 165,000 | -1.7 | |
| 30/08/2019 |
6.85
|
291,978 | 6.85 | 6.92 | 6.78 | 0 | 0 | 0 | |
| 29/08/2019 |
6.85
|
491,052 | 6.85 | 6.92 | 6.78 | 0 | 20,000 | -0.2 | |
| 28/08/2019 |
6.85
|
320,615 | 6.78 | 6.85 | 6.78 | 0 | 30,000 | -0.3 | |
| 27/08/2019 |
6.78
|
376,260 | 6.92 | 6.92 | 6.78 | 2,500 | 30,000 | -0.3 | |
| 26/08/2019 |
6.92
|
618,500 | 6.92 | 6.92 | 6.78 | 0 | 30,000 | -0.3 | |
| 23/08/2019 |
6.92
|
194,208 | 6.92 | 6.99 | 6.92 | 0 | 0 | 0 | |
| 22/08/2019 |
6.92
|
317,530 | 6.99 | 6.99 | 6.85 | 0 | 110,000 | -1.1 | |
| 21/08/2019 |
6.99
|
781,770 | 6.99 | 6.99 | 6.85 | 0 | 412,600 | -4.2 | |
| 20/08/2019 |
6.99
|
289,341 | 7.05 | 7.05 | 6.92 | 0 | 0 | 0 | |
| 19/08/2019 |
7.05
|
292,960 | 7.05 | 7.05 | 6.92 | 0 | 0 | 0 | |
| 16/08/2019 |
7.05
|
510,802 | 6.92 | 7.05 | 6.92 | 0 | 0 | 0 | |
| 15/08/2019 |
6.92
|
995,880 | 6.99 | 6.99 | 6.85 | 0 | 3,000 | -0.0 | |
| 14/08/2019 |
6.99
|
867,380 | 6.99 | 7.12 | 6.92 | 4,000 | 0 | 0.0 | |
| 13/08/2019 |
6.99
|
752,625 | 7.19 | 7.26 | 6.99 | 0 | 0 | 0 | |
| 12/08/2019 |
7.19
|
1,566,190 | 7.05 | 7.19 | 6.99 | 0 | 11,500 | -0.1 | |
| 09/08/2019 |
7.05
|
888,870 | 7.05 | 7.12 | 6.99 | 0 | 0 | 0 | |
| 08/08/2019 |
7.05
|
1,081,490 | 6.92 | 7.05 | 6.85 | 5,000 | 0 | 0.1 | |
| 07/08/2019 |
6.92
|
925,113 | 6.85 | 6.99 | 6.85 | 0 | 0 | 0 | |
| 06/08/2019 |
6.85
|
1,352,272 | 6.92 | 6.99 | 6.78 | 13,800 | 0 | 0.1 | |
| 05/08/2019 |
6.92
|
936,695 | 6.92 | 6.99 | 6.85 | 0 | 0 | 0 | |
| 02/08/2019 |
6.92
|
530,230 | 6.99 | 7.05 | 6.92 | 13,000 | 0 | 0.1 | |
| 01/08/2019 |
6.99
|
980,330 | 7.05 | 7.12 | 6.92 | 9,500 | 0 | 0.1 | |
| 31/07/2019 |
7.05
|
3,739,086 | 6.92 | 7.19 | 6.92 | 5,000 | 10,000 | -0.1 | |
| 30/07/2019 |
6.92
|
2,076,290 | 6.92 | 6.99 | 6.85 | 0 | 4,398,800 | -45.3 | |
| 29/07/2019 |
6.92
|
1,246,740 | 7.12 | 7.12 | 6.92 | 0 | 190,000 | -2.0 | |
| 26/07/2019 |
7.12
|
2,211,207 | 7.12 | 7.12 | 6.92 | 0 | 164,100 | -1.7 | |
| 25/07/2019 |
7.12
|
1,681,030 | 7.12 | 7.12 | 6.99 | 3,000 | 257,000 | -2.6 | |
| 24/07/2019 |
7.12
|
903,050 | 7.12 | 7.19 | 7.05 | 0 | 108,000 | -1.1 | |
| 23/07/2019 |
7.12
|
1,655,910 | 7.39 | 7.46 | 7.12 | 0 | 740,000 | -7.8 | |
| 22/07/2019 |
7.39
|
1,681,510 | 7.39 | 7.46 | 7.12 | 0 | 255,000 | -2.7 | |
| 19/07/2019 |
7.39
|
1,149,897 | 7.46 | 7.46 | 7.26 | 0 | 176,700 | -1.9 | |
| 18/07/2019 |
7.46
|
1,253,242 | 7.46 | 7.60 | 7.39 | 1,000 | 341,400 | -3.8 | |
| 17/07/2019 |
7.46
|
866,160 | 7.46 | 7.53 | 7.39 | 11,000 | 50,000 | -0.4 | |
| 16/07/2019 |
7.46
|
1,496,930 | 7.19 | 7.46 | 7.26 | 0 | 0 | 0 | |
| 15/07/2019 |
7.19
|
624,152 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 | |
| 12/07/2019 |
7.26
|
795,264 | 7.05 | 7.26 | 7.05 | 0 | 0 | 0 | |
| 11/07/2019 |
7.05
|
510,755 | 7.05 | 7.12 | 6.99 | 0 | 0 | 0 | |
| 10/07/2019 |
7.05
|
675,610 | 6.85 | 7.19 | 6.92 | 0 | 34,800 | -0.4 | |
| 09/07/2019 |
6.85
|
276,920 | 6.85 | 6.92 | 6.85 | 0 | 0 | 0 | |
| 08/07/2019 |
6.85
|
230,359 | 6.85 | 6.92 | 6.85 | 0 | 0 | 0 | |
| 05/07/2019 |
6.85
|
250,830 | 6.99 | 6.99 | 6.85 | 0 | 0 | 0 | |
| 04/07/2019: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67) | |||||||||
| 04/07/2019 |
6.99
|
399,485 | 6.86 | 7.46 | 6.85 | 0 | 60,000 | -0.6 | |
| 03/07/2019 |
6.86
|
209,700 | 6.92 | 6.99 | 6.86 | 0 | 0 | 0 | |
| 02/07/2019 |
6.92
|
374,845 | 6.92 | 6.99 | 6.86 | 100 | 207,100 | -2.3 | |
| 01/07/2019 |
6.92
|
243,400 | 6.86 | 6.99 | 6.80 | 0 | 30,000 | -0.3 | |
| 28/06/2019 |
6.86
|
167,840 | 6.86 | 6.86 | 6.80 | 0 | 0 | 0 | |
| 27/06/2019 |
6.86
|
326,552 | 6.86 | 6.92 | 6.74 | 0 | 20,000 | -0.2 | |
| 26/06/2019 |
6.86
|
256,300 | 6.92 | 6.99 | 6.86 | 0 | 0 | 0 | |
| 25/06/2019 |
6.92
|
360,493 | 6.86 | 7.05 | 6.86 | 11,000 | 85,000 | -0.8 | |
| 24/06/2019 |
6.86
|
342,800 | 7.05 | 7.05 | 6.86 | 10,000 | 60,000 | -0.6 | |
| 21/06/2019 |
7.05
|
240,140 | 7.11 | 7.17 | 6.92 | 0 | 150,000 | -1.7 | |
| 20/06/2019 |
7.11
|
142,001 | 7.11 | 7.17 | 7.11 | 1,000 | 0 | 0.0 | |
| 19/06/2019 |
7.11
|
231,200 | 7.05 | 7.23 | 7.05 | 0 | 70,000 | -0.8 | |
| 18/06/2019 |
7.05
|
135,730 | 7.05 | 7.11 | 6.99 | 0 | 20,200 | -0.2 | |
| 17/06/2019 |
7.05
|
403,902 | 7.17 | 7.17 | 7.05 | 0 | 0 | 0 | |
| 14/06/2019 |
7.17
|
143,699 | 7.29 | 7.29 | 7.17 | 0 | 0 | 0 | |
| 13/06/2019 |
7.29
|
356,110 | 7.29 | 7.35 | 7.23 | 150,800 | 0 | 1.8 | |
| 12/06/2019 |
7.29
|
694,070 | 6.99 | 7.48 | 6.99 | 0 | 0 | 0 | |
| 11/06/2019 |
6.99
|
298,425 | 6.99 | 7.17 | 6.92 | 0 | 0 | 0 | |
| 10/06/2019 |
6.99
|
79,500 | 6.99 | 6.99 | 6.92 | 0 | 0 | 0 | |
| 07/06/2019 |
6.99
|
159,200 | 6.80 | 6.99 | 6.80 | 0 | 0 | 0 | |
| 06/06/2019 |
6.80
|
596,510 | 6.92 | 6.99 | 6.80 | 0 | 0 | 0 | |
| 05/06/2019 |
6.92
|
182,450 | 6.99 | 7.11 | 6.92 | 0 | 0 | 0 | |
| 04/06/2019 |
6.99
|
328,850 | 7.05 | 7.11 | 6.99 | 0 | 192,800 | -2.2 | |
| 03/06/2019 |
7.05
|
204,900 | 7.05 | 7.17 | 7.05 | 0 | 0 | 0 | |
| 31/05/2019 |
7.05
|
217,010 | 7.23 | 7.23 | 7.05 | 0 | 0 | 0 | |
| 30/05/2019 |
7.23
|
122,700 | 7.23 | 7.23 | 7.17 | 0 | 0 | 0 | |
| 29/05/2019 |
7.23
|
138,500 | 7.29 | 7.29 | 7.23 | 0 | 0 | 0 | |
| 28/05/2019 |
7.29
|
166,400 | 7.29 | 7.29 | 7.23 | 0 | 0 | 0 | |
| 27/05/2019 |
7.29
|
27,844 | 7.29 | 7.35 | 7.23 | 0 | 0 | 0 | |