| 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) |
-0.67 | -6.60% | 2,591,900 | 177,500 | 1.8 |
9.28
10.20
9.40
|
|
2 tháng
(2026-01-19) |
-1.37 | -12.63% | 5,475,400 | 66,800 | 0.7 |
9.28
10.85
9.40
|
|
3 tháng
(2025-12-18) |
-0.62 | -6.14% | 8,047,600 | 156,000 | 1.6 |
9.28
10.90
9.40
|
|
6 tháng
(2025-09-19) |
-1.72 | -15.36% | 13,991,900 | -51,700 | -0.6 |
9.28
11.20
9.40
|
|
12 tháng
(2025-03-24) |
-1.88 | -16.52% | 52,561,700 | -396,311 | -1.2 |
8.55
11.85
9.40
|
|
24 tháng
(2024-03-28) |
-3.58 | -27.44% | 149,322,700 | 838,914 | 15.0 |
8.55
15
9.40
|
|
36 tháng
(2023-04-03) |
-3.76 | -28.39% | 308,788,700 | 3,008,743 | 47.9 |
8.55
19
9.40
|
|
60 tháng
(2021-04-13) |
-1.66 | -14.87% | 545,641,200 | -1,035,209 | -59.2 |
8.55
21.42
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2019 |
8.04
|
35,240 | 8.12 | 8.15 | 8.04 | 0 | 3,000 | -0.0 | |
| 16/10/2019 |
8.12
|
82,880 | 8.08 | 8.12 | 8.04 | 15,000 | 0 | 0.2 | |
| 15/10/2019 |
8.08
|
92,230 | 8.01 | 8.15 | 8.01 | 37,520 | 0 | 0.4 | |
| 14/10/2019 |
8.01
|
37,520 | 7.97 | 8.19 | 8.01 | 0 | 2,640 | -0.0 | |
| 11/10/2019 |
7.97
|
55,320 | 7.97 | 8.04 | 7.97 | 30,000 | 0 | 0.3 | |
| 10/10/2019 |
7.97
|
51,200 | 8.04 | 8.08 | 7.97 | 21,020 | 0 | 0.2 | |
| 09/10/2019 |
8.04
|
32,780 | 7.97 | 8.12 | 7.97 | 0 | 1,000 | -0.0 | |
| 08/10/2019 |
7.97
|
56,850 | 7.97 | 8.04 | 7.86 | 2,000 | 0 | 0.0 | |
| 07/10/2019 |
7.97
|
159,080 | 8.04 | 8.19 | 7.82 | 0 | 4,470 | -0.0 | |
| 04/10/2019 |
8.04
|
159,240 | 8.19 | 8.19 | 7.97 | 3,000 | 13,700 | -0.1 | |
| 03/10/2019 |
8.19
|
23,090 | 8.23 | 8.27 | 8.19 | 0 | 1,000 | -0.0 | |
| 02/10/2019 |
8.23
|
80,280 | 8.23 | 8.27 | 8.15 | 31,450 | 2,340 | 0.3 | |
| 01/10/2019 |
8.23
|
61,030 | 8.23 | 8.34 | 8.19 | 0 | 0 | 0 | |
| 30/09/2019 |
8.23
|
251,470 | 8.34 | 8.38 | 8.19 | 5,650 | 185,420 | -2.0 | |
| 27/09/2019 |
8.34
|
122,880 | 8.34 | 8.38 | 8.27 | 39,630 | 1,000 | 0.4 | |
| 26/09/2019 |
8.34
|
48,340 | 8.34 | 8.38 | 8.30 | 1,690 | 0 | 0.0 | |
| 25/09/2019 |
8.34
|
27,680 | 8.34 | 8.41 | 8.34 | 500 | 30 | 0.0 | |
| 24/09/2019 |
8.34
|
102,190 | 8.34 | 8.41 | 8.27 | 7,430 | 20 | 0.1 | |
| 23/09/2019 |
8.34
|
36,540 | 8.34 | 8.41 | 8.30 | 0 | 1,000 | -0.0 | |
| 20/09/2019 |
8.34
|
36,140 | 8.34 | 8.38 | 8.30 | 100 | 0 | 0.0 | |
| 19/09/2019 |
8.34
|
42,560 | 8.41 | 8.41 | 8.30 | 1,300 | 9,400 | -0.1 | |
| 18/09/2019 |
8.41
|
46,870 | 8.38 | 8.41 | 8.30 | 1,500 | 0 | 0.0 | |
| 17/09/2019 |
8.38
|
101,170 | 8.30 | 8.45 | 8.27 | 19,080 | 2,000 | 0.2 | |
| 16/09/2019 |
8.30
|
110,720 | 8.38 | 8.45 | 8.27 | 0 | 29,310 | -0.3 | |
| 13/09/2019 |
8.38
|
79,800 | 8.30 | 8.41 | 8.23 | 21,700 | 1,000 | 0.2 | |
| 12/09/2019 |
8.30
|
66,820 | 8.27 | 8.38 | 8.27 | 6,250 | 1,000 | 0.1 | |
| 11/09/2019 |
8.27
|
48,450 | 8.27 | 8.38 | 8.12 | 50 | 1,000 | -0.0 | |
| 10/09/2019 |
8.27
|
47,500 | 8.41 | 8.41 | 8.27 | 2,000 | 0 | 0.0 | |
| 09/09/2019 |
8.41
|
72,410 | 8.38 | 8.41 | 8.30 | 2,000 | 10,400 | -0.1 | |
| 06/09/2019 |
8.38
|
48,620 | 8.45 | 8.49 | 8.38 | 21,000 | 430 | 0.2 | |
| 05/09/2019 |
8.45
|
34,370 | 8.38 | 8.45 | 8.34 | 2,000 | 570 | 0.0 | |
| 04/09/2019 |
8.38
|
122,100 | 8.41 | 8.45 | 8.34 | 0 | 0 | 0 | |
| 03/09/2019 |
8.41
|
92,810 | 8.56 | 8.56 | 8.41 | 46,110 | 18,700 | 0.3 | |
| 30/08/2019 |
8.56
|
70,110 | 8.53 | 8.60 | 8.49 | 12,240 | 100 | 0.1 | |
| 29/08/2019 |
8.53
|
105,610 | 8.60 | 8.79 | 8.53 | 3,000 | 8,000 | -0.1 | |
| 28/08/2019 |
8.60
|
136,280 | 8.34 | 8.64 | 8.34 | 13,000 | 4,500 | 0.1 | |
| 27/08/2019 |
8.34
|
50,020 | 8.38 | 8.45 | 8.34 | 13,850 | 0 | 0.2 | |
| 26/08/2019 |
8.38
|
88,410 | 8.45 | 8.45 | 8.34 | 22,100 | 0 | 0.3 | |
| 23/08/2019 |
8.45
|
37,290 | 8.53 | 8.53 | 8.41 | 0 | 10 | -0.0 | |
| 22/08/2019 |
8.53
|
107,810 | 8.45 | 8.53 | 8.45 | 10,300 | 0 | 0.1 | |
| 21/08/2019 |
8.45
|
42,280 | 8.53 | 8.53 | 8.45 | 4,550 | 0 | 0.1 | |
| 20/08/2019 |
8.53
|
94,680 | 8.53 | 8.53 | 8.38 | 2,700 | 0 | 0.0 | |
| 19/08/2019 |
8.53
|
35,500 | 8.56 | 8.64 | 8.53 | 0 | 0 | 0 | |
| 16/08/2019 |
8.56
|
298,550 | 8.56 | 8.79 | 8.56 | 197,640 | 0 | 2.3 | |
| 15/08/2019 |
8.56
|
35,950 | 8.71 | 8.71 | 8.56 | 3,620 | 0 | 0.0 | |
| 14/08/2019 |
8.71
|
49,130 | 8.53 | 8.75 | 8.60 | 610 | 1,510 | -0.0 | |
| 13/08/2019 |
8.53
|
75,870 | 8.53 | 8.64 | 8.53 | 10,000 | 0 | 0.1 | |
| 12/08/2019 |
8.53
|
23,110 | 8.53 | 8.56 | 8.49 | 1,380 | 0 | 0.0 | |
| 09/08/2019 |
8.53
|
45,340 | 8.49 | 8.64 | 8.45 | 3,040 | 2,700 | 0.0 | |
| 08/08/2019 |
8.49
|
28,910 | 8.53 | 8.56 | 8.45 | 2,220 | 290 | 0.0 | |
| 07/08/2019 |
8.53
|
53,550 | 8.56 | 8.56 | 8.41 | 0 | 15,500 | -0.2 | |
| 06/08/2019 |
8.56
|
74,520 | 8.45 | 8.60 | 8.41 | 0 | 0 | 0 | |
| 05/08/2019 |
8.45
|
100,230 | 8.49 | 8.71 | 8.45 | 3,380 | 5,000 | -0.0 | |
| 02/08/2019 |
8.49
|
110,150 | 8.34 | 8.49 | 8.34 | 200 | 0 | 0.0 | |
| 01/08/2019 |
8.34
|
91,230 | 8.49 | 8.49 | 8.30 | 5,770 | 0 | 0.1 | |
| 31/07/2019 |
8.49
|
195,900 | 8.71 | 8.71 | 8.19 | 18,990 | 0 | 0.2 | |
| 30/07/2019 |
8.71
|
83,580 | 8.75 | 8.86 | 8.56 | 4,980 | 0 | 0.1 | |
| 29/07/2019 |
8.75
|
79,200 | 8.79 | 8.86 | 8.75 | 5,000 | 0 | 0.1 | |
| 26/07/2019 |
8.79
|
128,610 | 8.75 | 8.86 | 8.71 | 10,500 | 0 | 0.1 | |
| 25/07/2019 |
8.75
|
33,700 | 8.82 | 8.82 | 8.71 | 8,360 | 0 | 0.1 | |
| 24/07/2019 |
8.82
|
134,970 | 8.86 | 8.90 | 8.71 | 16,980 | 0 | 0.2 | |
| 23/07/2019 |
8.86
|
121,360 | 8.75 | 8.90 | 8.75 | 690 | 0 | 0.0 | |
| 22/07/2019 |
8.75
|
146,920 | 8.86 | 8.86 | 8.75 | 11,000 | 0 | 0.1 | |
| 19/07/2019 |
8.86
|
25,150 | 8.86 | 8.86 | 8.79 | 0 | 0 | 0 | |
| 18/07/2019 |
8.86
|
41,490 | 8.86 | 8.86 | 8.79 | 0 | 0 | 0 | |
| 17/07/2019 |
8.86
|
46,510 | 8.86 | 8.90 | 8.82 | 0 | 0 | 0 | |
| 16/07/2019 |
8.86
|
72,920 | 8.94 | 8.94 | 8.82 | 0 | 0 | 0 | |
| 15/07/2019 |
8.94
|
79,790 | 8.86 | 9.08 | 8.82 | 0 | 0 | 0 | |
| 12/07/2019 |
8.86
|
94,960 | 8.82 | 8.94 | 8.82 | 0 | 0 | 0 | |
| 11/07/2019 |
8.82
|
64,730 | 8.90 | 9.01 | 8.82 | 2,060 | 0 | 0.0 | |
| 10/07/2019 |
8.90
|
63,560 | 8.94 | 9.05 | 8.90 | 1,510 | 600 | 0.0 | |
| 09/07/2019 |
8.94
|
72,730 | 9.05 | 9.05 | 8.94 | 900 | 0 | 0.0 | |
| 08/07/2019 |
9.05
|
71,170 | 9.08 | 9.16 | 8.97 | 13,360 | 0 | 0.2 | |
| 05/07/2019 |
9.08
|
85,710 | 9.05 | 9.08 | 8.97 | 30,000 | 0 | 0.4 | |
| 04/07/2019 |
9.05
|
69,150 | 8.97 | 9.16 | 8.94 | 0 | 0 | 0 | |
| 03/07/2019 |
8.97
|
63,210 | 8.94 | 9.16 | 8.94 | 2,620 | 0 | 0.0 | |
| 02/07/2019 |
8.94
|
82,160 | 9.08 | 9.12 | 8.94 | 4,450 | 0 | 0.1 | |
| 01/07/2019 |
9.08
|
97,770 | 9.27 | 9.27 | 9.05 | 0 | 0 | 0 | |
| 28/06/2019: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 28/06/2019 |
9.27
|
164,910 | 9.27 | 9.38 | 9.08 | 10 | 0 | 0.0 | |
| 27/06/2019 |
9.27
|
179,060 | 9.40 | 9.43 | 9.27 | 5,000 | 0 | 0.1 | |
| 26/06/2019 |
9.40
|
352,130 | 9.18 | 9.59 | 9.24 | 20,000 | 25,040 | -0.1 | |
| 25/06/2019 |
9.18
|
299,210 | 9.12 | 9.37 | 9.12 | 0 | 45,660 | -0.7 | |
| 24/06/2019 |
9.12
|
134,070 | 8.96 | 9.12 | 9.02 | 0 | 0 | 0 | |
| 21/06/2019 |
8.96
|
90,610 | 9.05 | 9.09 | 8.96 | 0 | 0 | 0 | |
| 20/06/2019 |
9.05
|
38,160 | 9.05 | 9.09 | 9.02 | 0 | 0 | 0 | |
| 19/06/2019 |
9.05
|
73,640 | 9.05 | 9.12 | 8.99 | 10,230 | 0 | 0.1 | |
| 18/06/2019 |
9.05
|
91,040 | 9.09 | 9.15 | 9.05 | 0 | 0 | 0 | |
| 17/06/2019 |
9.09
|
93,250 | 9.09 | 9.18 | 9.02 | 4,000 | 3,550 | 0.0 | |
| 14/06/2019 |
9.09
|
110,150 | 9.02 | 9.15 | 9.05 | 0 | 3,770 | -0.1 | |
| 13/06/2019 |
9.02
|
118,600 | 9.18 | 9.18 | 9.02 | 0 | 7,000 | -0.1 | |
| 12/06/2019 |
9.18
|
61,100 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 | |
| 11/06/2019 |
9.18
|
197,920 | 9.15 | 9.31 | 9.18 | 0 | 0 | 0 | |
| 10/06/2019 |
9.15
|
265,310 | 8.71 | 9.18 | 8.83 | 850 | 28,510 | -0.4 | |
| 07/06/2019 |
8.71
|
40,730 | 8.71 | 8.77 | 8.71 | 0 | 24,490 | -0.3 | |
| 06/06/2019 |
8.71
|
32,470 | 8.83 | 8.83 | 8.71 | 0 | 0 | 0 | |
| 05/06/2019 |
8.83
|
15,440 | 8.83 | 8.90 | 8.71 | 290 | 0 | 0.0 | |
| 04/06/2019 |
8.83
|
76,510 | 8.71 | 8.90 | 8.71 | 0 | 0 | 0 | |
| 03/06/2019 |
8.71
|
78,590 | 8.77 | 8.83 | 8.71 | 0 | 0 | 0 | |
| 31/05/2019 |
8.77
|
167,650 | 8.77 | 8.96 | 8.71 | 0 | 0 | 0 | |
| 30/05/2019 |
8.77
|
110,500 | 8.90 | 8.96 | 8.71 | 0 | 2,400 | -0.0 | |