| 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) |
0.65 | 3.23% | 213,282,000 | -5,225,500 | -105.7 |
19.65
21.35
20.55
|
|
2 tháng
(2025-10-06) |
-0.28 | -1.33% | 657,356,100 | -1,873,900 | -6.6 |
19.30
24.60
20.55
|
|
3 tháng
(2025-09-08) |
-1.20 | -5.44% | 1,144,561,500 | -19,211,100 | -429.5 |
19.30
24.60
20.55
|
|
6 tháng
(2025-06-09) |
4.21 | 25.38% | 2,812,866,300 | 2,596,413 | 47.1 |
15.35
24.60
20.55
|
|
12 tháng
(2024-12-10) |
2.64 | 14.55% | 4,116,674,200 | -1,236,585 | -125.4 |
12.28
24.60
20.55
|
|
24 tháng
(2023-12-18) |
-1.21 | -5.48% | 7,813,136,200 | -3,088,081 | -217.9 |
12.28
29.05
20.55
|
|
36 tháng
(2022-12-21) |
7.31 | 54.20% | 12,742,751,100 | 2,208,886 | -217.1 |
9.51
29.05
20.55
|
|
60 tháng
(2020-12-31) |
5.55 | 36.36% | 16,842,484,070 | 16,273,598 | 345.3 |
8.73
84.91
20.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/07/2019 |
6.92
|
992,790 | 6.92 | 6.98 | 6.90 | 20 | 161,550 | -2.1 | |
| 15/07/2019 |
6.92
|
883,050 | 6.87 | 6.98 | 6.87 | 2,020 | 0 | 0.0 | |
| 12/07/2019 |
6.87
|
569,710 | 6.92 | 7.03 | 6.87 | 20 | 0 | 0.0 | |
| 11/07/2019 |
6.92
|
404,970 | 6.87 | 7.00 | 6.84 | 0 | 7,000 | -0.1 | |
| 10/07/2019 |
6.87
|
485,280 | 6.95 | 6.98 | 6.79 | 10 | 254,100 | -3.3 | |
| 09/07/2019 |
6.95
|
843,160 | 6.87 | 6.95 | 6.79 | 0 | 250,000 | -3.3 | |
| 08/07/2019 |
6.87
|
300,800 | 6.92 | 7.00 | 6.87 | 10 | 100 | -0.0 | |
| 05/07/2019 |
6.92
|
146,780 | 6.98 | 7.00 | 6.90 | 0 | 3,000 | -0.0 | |
| 04/07/2019 |
6.98
|
498,440 | 6.82 | 7.03 | 6.84 | 690 | 0 | 0.0 | |
| 03/07/2019 |
6.82
|
337,630 | 6.90 | 6.92 | 6.79 | 0 | 28,740 | -0.4 | |
| 02/07/2019 |
6.90
|
141,520 | 7.00 | 7.00 | 6.90 | 2,000 | 1,500 | 0.0 | |
| 01/07/2019 |
7.00
|
424,260 | 7.08 | 7.08 | 6.82 | 0 | 0 | 0 | |
| 28/06/2019 |
7.08
|
1,069,540 | 6.90 | 7.08 | 6.82 | 1,000 | 6,000 | -0.1 | |
| 27/06/2019 |
6.90
|
393,060 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 | |
| 26/06/2019 |
7.08
|
459,280 | 7.16 | 7.16 | 7.05 | 0 | 0 | 0 | |
| 25/06/2019 |
7.16
|
504,240 | 7.16 | 7.16 | 7.05 | 121,452 | 120,452 | 0.0 | |
| 24/06/2019 |
7.16
|
456,990 | 7.16 | 7.21 | 7.13 | 0 | 70 | -0.0 | |
| 21/06/2019 |
7.16
|
488,460 | 7.16 | 7.21 | 7.11 | 3,240 | 0 | 0.0 | |
| 20/06/2019 |
7.16
|
468,860 | 7.13 | 7.19 | 7.08 | 0 | 0 | 0 | |
| 19/06/2019 |
7.13
|
228,050 | 7.19 | 7.24 | 7.13 | 0 | 650 | -0.0 | |
| 18/06/2019 |
7.19
|
453,310 | 7.24 | 7.24 | 7.13 | 0 | 0 | 0 | |
| 17/06/2019 |
7.24
|
224,840 | 7.32 | 7.32 | 7.16 | 0 | 1,490 | -0.0 | |
| 14/06/2019 |
7.32
|
485,540 | 7.16 | 7.32 | 7.11 | 10 | 1,000 | -0.0 | |
| 13/06/2019 |
7.16
|
304,510 | 7.19 | 7.19 | 7.11 | 0 | 10,730 | -0.1 | |
| 12/06/2019 |
7.19
|
420,480 | 7.24 | 7.24 | 7.13 | 0 | 600 | -0.0 | |
| 11/06/2019 |
7.24
|
775,820 | 7.21 | 7.24 | 7.08 | 31,840 | 1,000 | 0.4 | |
| 10/06/2019 |
7.21
|
512,280 | 7.32 | 7.37 | 7.21 | 2,500 | 0 | 0.0 | |
| 07/06/2019 |
7.32
|
324,280 | 7.26 | 7.32 | 7.21 | 0 | 100 | -0.0 | |
| 06/06/2019 |
7.26
|
800,170 | 7.29 | 7.40 | 7.11 | 0 | 0 | 0 | |
| 05/06/2019 |
7.29
|
691,090 | 7.29 | 7.42 | 7.24 | 55,380 | 0 | 0.8 | |
| 04/06/2019 |
7.29
|
865,510 | 7.29 | 7.47 | 7.26 | 0 | 0 | 0 | |
| 03/06/2019 |
7.29
|
886,290 | 7.47 | 7.47 | 7.26 | 0 | 0 | 0 | |
| 31/05/2019 |
7.47
|
469,280 | 7.47 | 7.53 | 7.37 | 0 | 0 | 0 | |
| 30/05/2019 |
7.47
|
2,030,560 | 7.29 | 7.47 | 7.26 | 3,000 | 330,000 | -4.6 | |
| 29/05/2019 |
7.29
|
679,700 | 7.34 | 7.37 | 7.26 | 35,000 | 200,010 | -2.3 | |
| 28/05/2019 |
7.34
|
636,500 | 7.34 | 7.34 | 7.26 | 0 | 237,840 | -3.3 | |
| 27/05/2019 |
7.34
|
810,460 | 7.37 | 7.42 | 7.26 | 0 | 254,170 | -3.5 | |
| 24/05/2019 |
7.37
|
668,090 | 7.40 | 7.50 | 7.34 | 3,000 | 0 | 0.0 | |
| 23/05/2019 |
7.40
|
556,710 | 7.53 | 7.53 | 7.40 | 8,900 | 115,830 | -1.5 | |
| 22/05/2019 |
7.53
|
894,580 | 7.55 | 7.60 | 7.47 | 0 | 203,580 | -2.9 | |
| 21/05/2019 |
7.55
|
836,600 | 7.50 | 7.63 | 7.50 | 0 | 388,000 | -5.6 | |
| 20/05/2019 |
7.50
|
544,480 | 7.55 | 7.60 | 7.50 | 0 | 152,400 | -2.2 | |
| 17/05/2019 |
7.55
|
204,970 | 7.53 | 7.60 | 7.53 | 100 | 500 | -0.0 | |
| 16/05/2019 |
7.53
|
352,410 | 7.66 | 7.66 | 7.53 | 0 | 80,000 | -1.2 | |
| 15/05/2019 |
7.66
|
459,300 | 7.50 | 7.66 | 7.45 | 0 | 1,800 | -0.0 | |
| 14/05/2019 |
7.50
|
399,670 | 7.47 | 7.60 | 7.34 | 500 | 500 | 0 | |
| 13/05/2019 |
7.47
|
740,400 | 7.55 | 7.66 | 7.34 | 0 | 110,720 | -1.6 | |
| 10/05/2019 |
7.55
|
638,250 | 7.74 | 7.74 | 7.55 | 0 | 114,010 | -1.7 | |
| 09/05/2019 |
7.74
|
1,361,090 | 7.84 | 7.84 | 7.66 | 7,500 | 184,760 | -2.6 | |
| 08/05/2019 |
7.84
|
255,060 | 7.87 | 7.87 | 7.76 | 6,530 | 1,010 | 0.1 | |
| 07/05/2019 |
7.87
|
433,350 | 7.87 | 7.87 | 7.79 | 0 | 1,000 | -0.0 | |
| 06/05/2019 |
7.87
|
768,930 | 7.95 | 8.02 | 7.76 | 30,000 | 3,600 | 0.4 | |
| 03/05/2019 |
7.95
|
715,560 | 7.97 | 7.97 | 7.76 | 1,010 | 1,500 | -0.0 | |
| 02/05/2019 |
7.97
|
550,180 | 7.97 | 8.02 | 7.95 | 0 | 22,970 | -0.3 | |
| 26/04/2019 |
7.97
|
1,040,780 | 7.87 | 8.02 | 7.87 | 0 | 0 | 0 | |
| 25/04/2019 |
7.87
|
252,240 | 7.92 | 7.95 | 7.84 | 6,800 | 10 | 0.1 | |
| 24/04/2019 |
7.92
|
460,410 | 7.79 | 8.00 | 7.76 | 0 | 0 | 0 | |
| 23/04/2019 |
7.79
|
406,930 | 7.76 | 7.81 | 7.68 | 0 | 0 | 0 | |
| 22/04/2019 |
7.76
|
183,530 | 7.84 | 7.84 | 7.71 | 5,000 | 1,200 | 0.1 | |
| 19/04/2019 |
7.84
|
415,540 | 7.74 | 7.84 | 7.66 | 400 | 150 | 0.0 | |
| 18/04/2019 |
7.74
|
713,200 | 7.81 | 7.81 | 7.55 | 100 | 3,370 | -0.0 | |
| 17/04/2019 |
7.81
|
428,410 | 7.87 | 7.92 | 7.71 | 20,000 | 3,090 | 0.3 | |
| 16/04/2019 |
7.87
|
589,210 | 7.89 | 7.89 | 7.68 | 570 | 0 | 0.0 | |
| 12/04/2019 |
7.89
|
181,060 | 7.97 | 7.97 | 7.87 | 1,750 | 0 | 0.0 | |
| 11/04/2019 |
7.97
|
170,660 | 7.97 | 8.02 | 7.89 | 3,400 | 2,330 | 0.0 | |
| 10/04/2019 |
7.97
|
538,600 | 7.92 | 7.97 | 7.81 | 0 | 0 | 0 | |
| 09/04/2019 |
7.92
|
576,810 | 8.02 | 8.08 | 7.87 | 1,000 | 4,130 | -0.0 | |
| 08/04/2019 |
8.02
|
442,440 | 8.00 | 8.13 | 7.97 | 12,150 | 200 | 0.2 | |
| 05/04/2019 |
8.00
|
424,400 | 8.08 | 8.18 | 8.00 | 0 | 0 | 0 | |
| 04/04/2019 |
8.08
|
854,390 | 7.95 | 8.21 | 7.95 | 10 | 0 | 0.0 | |
| 03/04/2019 |
7.95
|
458,160 | 7.87 | 7.95 | 7.81 | 0 | 0 | 0 | |
| 02/04/2019 |
7.87
|
513,890 | 7.97 | 8.05 | 7.87 | 0 | 0 | 0 | |
| 01/04/2019 |
7.97
|
672,770 | 8.00 | 8.10 | 7.95 | 2,000 | 0 | 0.0 | |
| 29/03/2019 |
8.00
|
1,064,390 | 8.08 | 8.21 | 7.97 | 650 | 0 | 0.0 | |
| 28/03/2019 |
8.08
|
524,600 | 8.08 | 8.13 | 8.00 | 1,000 | 10,000 | -0.1 | |
| 27/03/2019 |
8.08
|
801,210 | 8.08 | 8.23 | 7.97 | 0 | 31,100 | -0.5 | |
| 26/03/2019 |
8.08
|
1,045,970 | 7.76 | 8.13 | 7.71 | 3,090 | 19,930 | -0.2 | |
| 25/03/2019 |
7.76
|
1,284,190 | 8.18 | 8.18 | 7.68 | 300 | 0 | 0.0 | |
| 22/03/2019 |
8.18
|
929,840 | 8.29 | 8.37 | 8.18 | 0 | 6,450 | -0.1 | |
| 21/03/2019 |
8.29
|
926,500 | 8.50 | 8.58 | 8.29 | 0 | 13,500 | -0.2 | |
| 20/03/2019 |
8.50
|
588,340 | 8.47 | 8.50 | 8.39 | 0 | 900 | -0.0 | |
| 19/03/2019 |
8.47
|
1,347,540 | 8.50 | 8.60 | 8.39 | 20,140 | 225,800 | -3.3 | |
| 18/03/2019 |
8.50
|
1,140,500 | 8.58 | 8.60 | 8.44 | 23,000 | 339,800 | -5.1 | |
| 15/03/2019 |
8.58
|
516,080 | 8.63 | 8.65 | 8.55 | 0 | 109,750 | -1.8 | |
| 14/03/2019 |
8.63
|
946,160 | 8.50 | 8.71 | 8.44 | 2,600 | 245,940 | -4.0 | |
| 13/03/2019 |
8.50
|
781,410 | 8.52 | 8.63 | 8.47 | 8,020 | 118,930 | -1.8 | |
| 12/03/2019 |
8.52
|
875,530 | 8.50 | 8.65 | 8.39 | 4,000 | 111,800 | -1.8 | |
| 11/03/2019 |
8.50
|
591,110 | 8.52 | 8.58 | 8.47 | 500 | 203,380 | -3.3 | |
| 08/03/2019 |
8.52
|
595,510 | 8.71 | 8.71 | 8.50 | 0 | 5,000 | -0.1 | |
| 07/03/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 07/03/2019 |
8.71
|
1,213,790 | 8.63 | 8.86 | 8.71 | 3,000 | 45,760 | -0.7 | |
| 06/03/2019 |
8.63
|
1,219,490 | 8.48 | 8.63 | 8.40 | 5,000 | 2,000 | 0.1 | |
| 05/03/2019 |
8.48
|
1,911,500 | 8.63 | 8.68 | 8.48 | 10,000 | 53,000 | -0.7 | |
| 04/03/2019 |
8.63
|
2,352,560 | 8.28 | 8.68 | 8.45 | 5,760 | 59,000 | -0.9 | |
| 01/03/2019 |
8.28
|
691,940 | 8.12 | 8.30 | 8.12 | 0 | 0 | 0 | |
| 28/02/2019: Quyền mua cổ phiếu: 100/18.8 Giá: 13 (Volume + 18.80%, Ratio=0.19) | |||||||||
| 28/02/2019 |
8.12
|
1,264,580 | 8.02 | 8.35 | 8.10 | 0 | 0 | 0 | |
| 27/02/2019 |
8.02
|
1,413,820 | 7.95 | 8.14 | 8.00 | 88,730 | 0 | 1.5 | |
| 26/02/2019 |
7.95
|
855,500 | 7.90 | 8.02 | 7.85 | 6,000 | 0 | 0.1 | |
| 25/02/2019 |
7.90
|
1,471,100 | 8.00 | 8.05 | 7.90 | 0 | 14,870 | -0.2 | |
| 22/02/2019 |
8.00
|
939,920 | 8.02 | 8.09 | 7.95 | 15,500 | 0 | 0.3 | |
| 21/02/2019 |
8.02
|
1,034,660 | 8.14 | 8.19 | 8.00 | 49,440 | 0 | 0.8 | |