| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.60 | 2.64% | 429,224,800 | -5,920,300 | -148.5 |
21.75
26.50
23.45
|
|
2 tháng
(2025-12-01) |
1.25 | 5.66% | 599,753,400 | -9,593,900 | -233.1 |
21.75
26.50
23.45
|
|
3 tháng
(2025-10-30) |
-0.20 | -0.85% | 790,183,500 | -20,783,400 | -489.5 |
21.75
26.50
23.45
|
|
6 tháng
(2025-08-01) |
-2.65 | -10.19% | 1,669,798,100 | -46,206,300 | -1,204.8 |
21.75
29.70
23.45
|
|
12 tháng
(2025-02-03) |
0.91 | 4.07% | 3,251,934,800 | -86,399,412 | -2,493.0 |
18.63
29.70
23.45
|
|
24 tháng
(2024-02-15) |
2.89 | 14.11% | 5,213,090,300 | -88,296,021 | -2,527.6 |
17.76
29.70
23.45
|
|
36 tháng
(2023-02-13) |
11.62 | 99% | 6,774,810,800 | -104,738,253 | -3,072.3 |
11.73
29.70
23.45
|
|
60 tháng
(2021-02-23) |
12.17 | 108.92% | 9,378,918,800 | -104,690,224 | -3,632.8 |
7.88
29.70
23.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2019 |
7.39
|
840,630 | 7.39 | 7.53 | 7.39 | 71,500 | 33,000 | 0.8 | |
| 04/09/2019 |
7.39
|
852,210 | 7.24 | 7.48 | 7.16 | 188,150 | 23,270 | 3.4 | |
| 03/09/2019 |
7.24
|
457,540 | 7.34 | 7.34 | 7.24 | 750 | 26,600 | -0.5 | |
| 30/08/2019 |
7.34
|
828,600 | 7.08 | 7.39 | 7.11 | 10,000 | 25,940 | -0.3 | |
| 29/08/2019 |
7.08
|
514,260 | 7.04 | 7.15 | 7.04 | 16,000 | 10,370 | 0.1 | |
| 28/08/2019 |
7.04
|
708,480 | 7.16 | 7.20 | 7.04 | 0 | 110,200 | -2.2 | |
| 27/08/2019 |
7.16
|
933,340 | 7.29 | 7.46 | 7.15 | 9,500 | 10,000 | -0.0 | |
| 26/08/2019 |
7.29
|
1,243,510 | 7.46 | 7.46 | 7.24 | 940 | 124,000 | -2.6 | |
| 23/08/2019 |
7.46
|
681,610 | 7.62 | 7.66 | 7.43 | 650 | 130,400 | -2.8 | |
| 22/08/2019 |
7.62
|
1,533,030 | 7.52 | 7.76 | 7.55 | 30,760 | 100,550 | -1.5 | |
| 21/08/2019 |
7.52
|
1,681,980 | 7.38 | 7.60 | 7.32 | 106,720 | 117,000 | -0.2 | |
| 20/08/2019 |
7.38
|
983,570 | 7.45 | 7.57 | 7.38 | 45,110 | 165,720 | -2.6 | |
| 19/08/2019 |
7.45
|
1,455,370 | 7.32 | 7.60 | 7.41 | 179,000 | 176,740 | 0.1 | |
| 16/08/2019 |
7.32
|
2,859,490 | 6.85 | 7.32 | 6.87 | 64,000 | 255,550 | -4.0 | |
| 15/08/2019 |
6.85
|
621,640 | 6.94 | 6.94 | 6.71 | 9,000 | 20,000 | -0.2 | |
| 14/08/2019 |
6.94
|
565,210 | 6.87 | 6.99 | 6.87 | 0 | 65,100 | -1.3 | |
| 13/08/2019 |
6.87
|
914,070 | 7.04 | 7.04 | 6.83 | 2,580 | 158,220 | -3.0 | |
| 12/08/2019 |
7.04
|
549,250 | 7.08 | 7.15 | 6.90 | 10,070 | 213,870 | -4.1 | |
| 09/08/2019 |
7.08
|
938,650 | 7.09 | 7.27 | 7.08 | 1,600 | 372,170 | -7.6 | |
| 08/08/2019 |
7.09
|
1,206,220 | 6.87 | 7.15 | 6.78 | 8,500 | 300,440 | -5.8 | |
| 07/08/2019 |
6.87
|
951,570 | 7.01 | 7.18 | 6.80 | 0 | 494,950 | -9.8 | |
| 06/08/2019 |
7.01
|
1,331,160 | 7.16 | 7.16 | 6.87 | 6,680 | 505,410 | -9.9 | |
| 05/08/2019 |
7.16
|
818,930 | 7.38 | 7.38 | 7.13 | 41,700 | 193,050 | -3.1 | |
| 02/08/2019 |
7.38
|
793,330 | 7.46 | 7.46 | 7.29 | 41,350 | 42,000 | -0.0 | |
| 01/08/2019 |
7.46
|
393,140 | 7.48 | 7.57 | 7.43 | 5,930 | 97,500 | -2.0 | |
| 31/07/2019 |
7.48
|
561,610 | 7.46 | 7.53 | 7.36 | 36,250 | 102,600 | -1.4 | |
| 30/07/2019 |
7.46
|
441,010 | 7.48 | 7.69 | 7.46 | 35,460 | 10,730 | 0.5 | |
| 29/07/2019 |
7.48
|
374,710 | 7.62 | 7.62 | 7.46 | 420 | 26,000 | -0.5 | |
| 26/07/2019 |
7.62
|
970,680 | 7.80 | 7.85 | 7.57 | 3,580 | 232,870 | -5.0 | |
| 25/07/2019 |
7.80
|
768,310 | 7.83 | 7.92 | 7.76 | 10,600 | 103,140 | -2.1 | |
| 24/07/2019 |
7.83
|
975,560 | 8.06 | 8.08 | 7.81 | 2,500 | 35,120 | -0.7 | |
| 23/07/2019 |
8.06
|
614,710 | 8.01 | 8.09 | 7.99 | 85,700 | 90,700 | -0.1 | |
| 22/07/2019 |
8.01
|
1,320,690 | 8.25 | 8.25 | 7.95 | 3,150 | 5,220 | -0.0 | |
| 19/07/2019 |
8.25
|
875,690 | 8.29 | 8.37 | 8.25 | 4,570 | 171,830 | -4.0 | |
| 18/07/2019 |
8.29
|
428,710 | 8.37 | 8.39 | 8.25 | 49,230 | 460 | 1.2 | |
| 17/07/2019 |
8.37
|
1,272,270 | 8.15 | 8.44 | 8.16 | 11,940 | 102,290 | -2.1 | |
| 16/07/2019 |
8.15
|
1,543,350 | 8.36 | 8.36 | 8.13 | 71,250 | 90,260 | -0.5 | |
| 15/07/2019 |
8.36
|
372,590 | 8.36 | 8.44 | 8.32 | 19,510 | 99,100 | -1.9 | |
| 12/07/2019 |
8.36
|
713,700 | 8.36 | 8.55 | 8.36 | 135,020 | 213,020 | -1.9 | |
| 11/07/2019 |
8.36
|
629,220 | 8.30 | 8.44 | 8.34 | 48,000 | 216,560 | -4.0 | |
| 10/07/2019 |
8.30
|
665,430 | 8.43 | 8.51 | 8.27 | 8,720 | 136,900 | -3.1 | |
| 09/07/2019 |
8.43
|
573,170 | 8.50 | 8.50 | 8.37 | 72,300 | 91,500 | -0.5 | |
| 08/07/2019 |
8.50
|
383,720 | 8.62 | 8.65 | 8.37 | 5,200 | 31,900 | -0.7 | |
| 05/07/2019 |
8.62
|
584,790 | 8.55 | 8.76 | 8.62 | 0 | 40,640 | -1.0 | |
| 04/07/2019 |
8.55
|
937,160 | 8.30 | 8.57 | 8.30 | 7,450 | 90,000 | -2.0 | |
| 03/07/2019 |
8.30
|
306,390 | 8.32 | 8.39 | 8.23 | 125,200 | 165,000 | -0.9 | |
| 02/07/2019 |
8.32
|
262,430 | 8.34 | 8.41 | 8.30 | 166,000 | 104,220 | 1.5 | |
| 01/07/2019 |
8.34
|
257,320 | 8.18 | 8.36 | 8.29 | 90 | 41,000 | -1.0 | |
| 28/06/2019 |
8.18
|
260,870 | 8.09 | 8.20 | 8.04 | 38,260 | 700 | 0.9 | |
| 27/06/2019 |
8.09
|
242,760 | 8.23 | 8.25 | 8.09 | 39,620 | 17,320 | 0.5 | |
| 26/06/2019 |
8.23
|
183,530 | 8.34 | 8.37 | 8.23 | 1,510 | 0 | 0.0 | |
| 25/06/2019 |
8.34
|
246,710 | 8.44 | 8.44 | 8.32 | 173,090 | 152,100 | 0.5 | |
| 24/06/2019 |
8.44
|
484,720 | 8.41 | 8.58 | 8.34 | 179,540 | 25,000 | 3.7 | |
| 21/06/2019 |
8.41
|
531,540 | 8.29 | 8.55 | 8.30 | 10,970 | 0 | 0.3 | |
| 20/06/2019 |
8.29
|
481,230 | 8.01 | 8.29 | 7.97 | 13,500 | 67,500 | -1.3 | |
| 19/06/2019 |
8.01
|
247,640 | 7.97 | 8.16 | 7.97 | 4,770 | 114,490 | -2.5 | |
| 18/06/2019 |
7.97
|
270,310 | 8.01 | 8.06 | 7.88 | 2,000 | 51,000 | -1.1 | |
| 17/06/2019 |
8.01
|
189,500 | 8.09 | 8.20 | 7.95 | 7,340 | 18,800 | -0.3 | |
| 14/06/2019 |
8.09
|
158,890 | 8.15 | 8.23 | 8.08 | 335,400 | 293,000 | 1.0 | |
| 13/06/2019 |
8.15
|
215,290 | 8.22 | 8.22 | 8.02 | 30,000 | 0 | 0.7 | |
| 12/06/2019 |
8.22
|
175,320 | 8.25 | 8.30 | 8.13 | 49,920 | 11,980 | 0.9 | |
| 11/06/2019 |
8.25
|
204,070 | 8.29 | 8.30 | 8.18 | 121,000 | 173,010 | -1.2 | |
| 10/06/2019 |
8.29
|
260,670 | 8.15 | 8.34 | 8.25 | 13,660 | 0 | 0.3 | |
| 07/06/2019 |
8.15
|
255,920 | 8.01 | 8.16 | 8.06 | 14,030 | 0 | 0.3 | |
| 06/06/2019 |
8.01
|
338,920 | 8.16 | 8.20 | 7.92 | 3,000 | 2,250 | 0.0 | |
| 05/06/2019 |
8.16
|
180,460 | 8.08 | 8.30 | 8.08 | 2,770 | 0 | 0.1 | |
| 04/06/2019 |
8.08
|
388,480 | 8.13 | 8.30 | 8.01 | 100,000 | 225,090 | -2.9 | |
| 03/06/2019 |
8.13
|
468,220 | 8.55 | 8.55 | 8.13 | 0 | 1,470 | -0.0 | |
| 31/05/2019 |
8.55
|
266,260 | 8.71 | 8.74 | 8.55 | 45,000 | 0 | 1.1 | |
| 30/05/2019 |
8.71
|
250,120 | 8.71 | 8.79 | 8.62 | 45,000 | 0 | 1.1 | |
| 29/05/2019 |
8.71
|
207,560 | 8.60 | 8.76 | 8.57 | 26,540 | 0 | 0.7 | |
| 28/05/2019 |
8.60
|
400,850 | 8.60 | 8.72 | 8.53 | 200,600 | 302,470 | -2.5 | |
| 27/05/2019 |
8.60
|
513,630 | 8.76 | 8.83 | 8.50 | 0 | 103,180 | -2.5 | |
| 24/05/2019 |
8.76
|
484,260 | 8.92 | 8.93 | 8.72 | 3,750 | 129,000 | -3.2 | |
| 23/05/2019 |
8.92
|
328,960 | 8.93 | 8.99 | 8.85 | 10,560 | 100,000 | -2.3 | |
| 22/05/2019 |
8.93
|
712,170 | 8.95 | 9.11 | 8.93 | 81,080 | 220,640 | -3.6 | |
| 21/05/2019: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
| 21/05/2019 |
8.95
|
725,060 | 8.88 | 9.18 | 8.95 | 101,220 | 234,200 | -3.4 | |
| 20/05/2019 |
8.88
|
502,060 | 8.70 | 8.88 | 8.69 | 162,500 | 177,120 | -0.4 | |
| 17/05/2019 |
8.70
|
727,260 | 8.82 | 8.85 | 8.64 | 226,540 | 250,600 | -0.6 | |
| 16/05/2019 |
8.82
|
297,440 | 8.90 | 8.98 | 8.82 | 61,810 | 60,500 | 0.0 | |
| 15/05/2019 |
8.90
|
936,420 | 8.80 | 8.96 | 8.83 | 240,860 | 343,780 | -2.8 | |
| 14/05/2019 |
8.80
|
594,410 | 8.78 | 8.87 | 8.57 | 272,820 | 331,560 | -1.6 | |
| 13/05/2019 |
8.78
|
635,380 | 8.57 | 8.78 | 8.57 | 218,010 | 10,000 | 5.6 | |
| 10/05/2019 |
8.57
|
485,760 | 8.47 | 8.59 | 8.41 | 14,270 | 0 | 0.4 | |
| 09/05/2019 |
8.47
|
625,090 | 8.60 | 8.72 | 8.44 | 85,440 | 7,230 | 2.1 | |
| 08/05/2019 |
8.60
|
628,110 | 8.34 | 8.60 | 8.15 | 100,930 | 1,000 | 2.6 | |
| 07/05/2019 |
8.34
|
420,760 | 8.15 | 8.38 | 8.18 | 12,100 | 1,210 | 0.3 | |
| 06/05/2019 |
8.15
|
630,990 | 8.25 | 8.25 | 8.05 | 10,000 | 0 | 0.2 | |
| 03/05/2019 |
8.25
|
527,190 | 8.08 | 8.36 | 8.00 | 2,000 | 4,000 | -0.0 | |
| 02/05/2019 |
8.08
|
408,240 | 8.30 | 8.39 | 8.08 | 31,000 | 17,630 | 0.3 | |
| 26/04/2019 |
8.30
|
363,410 | 8.28 | 8.38 | 8.23 | 4,150 | 22,500 | -0.5 | |
| 25/04/2019 |
8.28
|
410,940 | 8.44 | 8.44 | 8.21 | 48,530 | 251,100 | -5.1 | |
| 24/04/2019 |
8.44
|
542,300 | 7.92 | 8.47 | 7.95 | 49,410 | 4,500 | 1.1 | |
| 23/04/2019 |
7.92
|
580,110 | 7.92 | 8.08 | 7.89 | 73,370 | 314,000 | -5.9 | |
| 22/04/2019 |
7.92
|
842,970 | 8.34 | 8.34 | 7.92 | 3,350 | 27,540 | -0.6 | |
| 19/04/2019 |
8.34
|
529,700 | 8.44 | 8.57 | 8.34 | 107,510 | 303,860 | -5.1 | |
| 18/04/2019 |
8.44
|
672,110 | 8.69 | 8.69 | 8.43 | 8,960 | 177,000 | -4.4 | |
| 17/04/2019 |
8.69
|
260,350 | 8.78 | 8.87 | 8.69 | 23,920 | 0 | 0.6 | |
| 16/04/2019 |
8.78
|
490,400 | 8.87 | 8.87 | 8.65 | 44,400 | 13,000 | 0.8 | |
| 12/04/2019 |
8.87
|
675,750 | 9.03 | 9.11 | 8.87 | 163,580 | 228,390 | -1.8 | |