| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.10 | 0.61% | 15,258,100 | -70,270 | 0 |
16.30
17.70
16.50
|
|
2 tháng
(2026-07-16) |
-3 | -15.31% | 40,170,100 | -87,492 | 0 |
16.30
19.60
16.50
|
|
3 tháng
(2026-06-16) |
-3.65 | -18.02% | 60,257,900 | -50,370 | 0 |
16.30
20.25
16.50
|
|
6 tháng
(2026-03-18) |
-5.29 | -24.17% | 118,333,400 | -581,113 | -0.5 |
16.30
23.01
16.50
|
|
12 tháng
(2025-09-19) |
-11.64 | -41.23% | 289,434,700 | -2,215,813 | -49.2 |
16.30
28.24
16.50
|
|
24 tháng
(2024-09-24) |
-21.74 | -56.70% | 780,178,200 | -573,722 | 24.2 |
16.30
40.10
16.50
|
|
36 tháng
(2023-10-02) |
-14.90 | -47.30% | 1,152,008,200 | -68,626 | 47.5 |
16.30
44.16
16.50
|
|
60 tháng
(2021-10-11) |
-19.47 | -53.98% | 1,494,337,100 | 1,212,316 | 142.4 |
16.30
46.49
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/04/2020 |
7.23
|
1,162,510 | 7.09 | 7.57 | 7.07 | 500 | 27,460 | -0.4 | |
| 14/04/2020 |
7.09
|
1,205,630 | 6.64 | 7.09 | 6.89 | 17,940 | 3,000 | 0.2 | |
| 13/04/2020 |
6.64
|
512,300 | 6.84 | 6.84 | 6.61 | 6,570 | 0 | 0.1 | |
| 10/04/2020 |
6.84
|
522,910 | 6.98 | 7.07 | 6.66 | 6,670 | 2,380 | 0.1 | |
| 09/04/2020 |
6.98
|
883,780 | 6.57 | 7.03 | 6.66 | 8,760 | 0 | 0.1 | |
| 08/04/2020 |
6.57
|
677,780 | 6.30 | 6.59 | 6.04 | 34,130 | 3,730 | 0.4 | |
| 07/04/2020 |
6.30
|
880,940 | 6.14 | 6.52 | 6.16 | 0 | 18,170 | -0.3 | |
| 06/04/2020 |
6.14
|
492,640 | 5.75 | 6.14 | 6.02 | 3,750 | 2,000 | 0.0 | |
| 03/04/2020 |
5.75
|
327,070 | 5.38 | 5.75 | 5.47 | 2,380 | 0 | 0.0 | |
| 01/04/2020 |
5.38
|
336,430 | 5.20 | 5.43 | 5.20 | 40 | 70,000 | -0.8 | |
| 31/03/2020 |
5.20
|
256,760 | 5.27 | 5.47 | 5.06 | 0 | 58,920 | -0.7 | |
| 30/03/2020 |
5.27
|
457,120 | 5.61 | 5.61 | 5.22 | 2,060 | 70,000 | -0.8 | |
| 27/03/2020 |
5.61
|
252,780 | 5.70 | 5.79 | 5.57 | 14,270 | 20,000 | -0.1 | |
| 26/03/2020 |
5.70
|
567,340 | 5.88 | 5.93 | 5.68 | 44,270 | 470 | 0.6 | |
| 25/03/2020 |
5.88
|
609,310 | 5.54 | 5.93 | 5.63 | 61,210 | 0 | 0.8 | |
| 24/03/2020 |
5.54
|
523,090 | 5.38 | 5.63 | 5.13 | 34,170 | 1,990 | 0.4 | |
| 23/03/2020 |
5.38
|
1,350,590 | 5.77 | 5.77 | 5.38 | 0 | 1,000 | -0.0 | |
| 20/03/2020 |
5.77
|
1,878,250 | 6.16 | 6.20 | 5.75 | 200 | 390 | -0.0 | |
| 19/03/2020 |
6.16
|
433,150 | 6.30 | 6.30 | 6.11 | 100 | 17,320 | -0.2 | |
| 18/03/2020 |
6.30
|
614,830 | 6.39 | 6.48 | 6.30 | 100 | 17,320 | -0.2 | |
| 17/03/2020 |
6.39
|
599,000 | 6.16 | 6.43 | 5.93 | 1,920 | 0 | 0.0 | |
| 16/03/2020 |
6.16
|
684,010 | 6.32 | 6.52 | 6.11 | 7,450 | 0 | 0.1 | |
| 13/03/2020 |
6.32
|
620,040 | 6.59 | 6.59 | 6.14 | 7,370 | 530 | 0.1 | |
| 12/03/2020 |
6.59
|
976,830 | 7.07 | 7.07 | 6.59 | 19,020 | 0 | 0.3 | |
| 11/03/2020 |
7.07
|
692,040 | 7.55 | 7.71 | 7.03 | 700 | 0 | 0.0 | |
| 10/03/2020 |
7.55
|
554,030 | 7.64 | 7.76 | 7.25 | 620 | 0 | 0.0 | |
| 09/03/2020 |
7.64
|
762,630 | 8.21 | 8.21 | 7.64 | 0 | 0 | 0 | |
| 06/03/2020 |
8.21
|
176,840 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 | |
| 05/03/2020 |
8.26
|
303,950 | 8.26 | 8.39 | 8.23 | 0 | 1,200 | -0.0 | |
| 04/03/2020 |
8.26
|
326,740 | 8.07 | 8.30 | 7.94 | 0 | 0 | 0 | |
| 03/03/2020 |
8.07
|
331,690 | 8.03 | 8.35 | 8.07 | 0 | 500 | -0.0 | |
| 02/03/2020 |
8.03
|
200,560 | 8.12 | 8.17 | 7.94 | 1,210 | 0 | 0.0 | |
| 28/02/2020 |
8.12
|
575,010 | 8.51 | 8.51 | 7.98 | 0 | 11,060 | -0.2 | |
| 27/02/2020 |
8.51
|
231,470 | 8.33 | 8.62 | 8.30 | 0 | 2,340 | -0.0 | |
| 26/02/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 26/02/2020 |
8.33
|
324,950 | 8.60 | 8.64 | 8.33 | 0 | 7,750 | -0.1 | |
| 25/02/2020 |
8.60
|
554,870 | 8.40 | 8.60 | 8.18 | 0 | 0 | 0 | |
| 24/02/2020 |
8.40
|
1,168,410 | 9.02 | 9.02 | 8.40 | 3,000 | 26,740 | -0.5 | |
| 21/02/2020 |
9.02
|
484,700 | 9.13 | 9.22 | 9.00 | 2,670 | 4,370 | -0.0 | |
| 20/02/2020 |
9.13
|
431,100 | 8.98 | 9.20 | 9.00 | 3,910 | 2,090 | 0.0 | |
| 19/02/2020 |
8.98
|
234,090 | 9.13 | 9.13 | 8.93 | 7,680 | 0 | 0.2 | |
| 18/02/2020 |
9.13
|
603,320 | 8.98 | 9.29 | 8.84 | 300 | 3,300 | -0.1 | |
| 17/02/2020 |
8.98
|
853,290 | 9.27 | 9.27 | 8.93 | 10,060 | 6,730 | 0.1 | |
| 14/02/2020 |
9.27
|
449,890 | 9.47 | 9.47 | 9.22 | 4,000 | 0 | 0.1 | |
| 13/02/2020 |
9.47
|
1,072,140 | 9.33 | 9.73 | 9.31 | 11,840 | 43,760 | -0.7 | |
| 12/02/2020 |
9.33
|
1,308,060 | 8.73 | 9.33 | 8.89 | 26,080 | 8,030 | 0.4 | |
| 11/02/2020 |
8.73
|
497,170 | 8.55 | 8.75 | 8.55 | 0 | 130 | -0.0 | |
| 10/02/2020 |
8.55
|
228,950 | 8.71 | 8.71 | 8.40 | 6,810 | 0 | 0.1 | |
| 07/02/2020 |
8.71
|
557,060 | 8.78 | 8.84 | 8.64 | 360 | 3,750 | -0.1 | |
| 06/02/2020 |
8.78
|
705,970 | 8.35 | 8.80 | 8.44 | 33,520 | 0 | 0.7 | |
| 05/02/2020 |
8.35
|
491,210 | 8.29 | 8.53 | 8.31 | 0 | 0 | 0 | |
| 04/02/2020 |
8.29
|
912,900 | 8.89 | 8.89 | 8.27 | 1,000 | 27,460 | -0.5 | |
| 03/02/2020 |
8.89
|
817,540 | 9.18 | 9.18 | 8.55 | 39,760 | 8,890 | 0.6 | |
| 31/01/2020 |
9.18
|
652,680 | 9.87 | 9.95 | 9.18 | 5,000 | 170 | 0.1 | |
| 30/01/2020 |
9.87
|
862,500 | 9.82 | 10.27 | 9.55 | 3,020 | 4,760 | -0.0 | |
| 22/01/2020 |
9.82
|
1,011,480 | 9.20 | 9.82 | 9.47 | 33,330 | 3,740 | 0.7 | |
| 21/01/2020 |
9.20
|
563,770 | 9.15 | 9.29 | 9.02 | 0 | 50,000 | -1.0 | |
| 20/01/2020 |
9.15
|
210,350 | 9.29 | 9.38 | 9.15 | 0 | 33,580 | -0.7 | |
| 17/01/2020 |
9.29
|
260,590 | 9.40 | 9.49 | 9.24 | 30 | 39,260 | -0.8 | |
| 16/01/2020 |
9.40
|
817,310 | 9.29 | 9.62 | 9.18 | 0 | 123,570 | -2.6 | |
| 15/01/2020 |
9.29
|
283,050 | 9.47 | 9.47 | 9.24 | 0 | 43,840 | -0.9 | |
| 14/01/2020 |
9.47
|
128,950 | 9.51 | 9.53 | 9.35 | 300 | 1,220 | -0.0 | |
| 13/01/2020 |
9.51
|
283,810 | 9.42 | 9.62 | 9.38 | 0 | 0 | 0 | |
| 10/01/2020 |
9.42
|
580,680 | 9.31 | 9.64 | 9.20 | 0 | 0 | 0 | |
| 09/01/2020 |
9.31
|
512,240 | 9.18 | 9.51 | 9.24 | 16,570 | 740 | 0.3 | |
| 08/01/2020 |
9.18
|
393,900 | 9.31 | 9.31 | 9.07 | 570 | 0 | 0.0 | |
| 07/01/2020 |
9.31
|
936,940 | 8.71 | 9.31 | 8.73 | 0 | 0 | 0 | |
| 06/01/2020 |
8.71
|
252,190 | 8.67 | 8.80 | 8.60 | 0 | 11,660 | -0.2 | |
| 03/01/2020 |
8.67
|
393,500 | 8.53 | 8.80 | 8.53 | 200 | 4,920 | -0.1 | |
| 02/01/2020 |
8.53
|
150,540 | 8.53 | 8.58 | 8.42 | 670 | 0 | 0.0 | |
| 31/12/2019 |
8.53
|
176,310 | 8.44 | 8.53 | 8.35 | 0 | 0 | 0 | |
| 30/12/2019 |
8.44
|
137,000 | 8.42 | 8.51 | 8.42 | 0 | 0 | 0 | |
| 27/12/2019 |
8.42
|
323,670 | 8.44 | 8.49 | 8.27 | 0 | 1,430 | -0.0 | |
| 26/12/2019 |
8.44
|
300,040 | 8.53 | 8.58 | 8.44 | 0 | 0 | 0 | |
| 25/12/2019 |
8.53
|
134,480 | 8.53 | 8.64 | 8.51 | 0 | 0 | 0 | |
| 24/12/2019 |
8.53
|
165,450 | 8.58 | 8.60 | 8.44 | 0 | 0 | 0 | |
| 23/12/2019 |
8.58
|
139,670 | 8.69 | 8.80 | 8.58 | 0 | 0 | 0 | |
| 20/12/2019 |
8.69
|
144,080 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 19/12/2019 |
8.62
|
109,480 | 8.60 | 8.73 | 8.60 | 0 | 0 | 0 | |
| 18/12/2019 |
8.60
|
195,560 | 8.73 | 8.75 | 8.49 | 0 | 0 | 0 | |
| 17/12/2019 |
8.73
|
195,280 | 8.84 | 8.84 | 8.73 | 0 | 0 | 0 | |
| 16/12/2019 |
8.84
|
179,400 | 8.87 | 8.87 | 8.71 | 0 | 0 | 0 | |
| 13/12/2019 |
8.87
|
475,430 | 8.82 | 8.98 | 8.82 | 1,000 | 0 | 0.0 | |
| 12/12/2019 |
8.82
|
376,230 | 8.49 | 8.82 | 8.62 | 0 | 0 | 0 | |
| 11/12/2019 |
8.49
|
197,610 | 8.44 | 8.53 | 8.44 | 0 | 0 | 0 | |
| 10/12/2019 |
8.44
|
202,950 | 8.53 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 09/12/2019 |
8.53
|
343,200 | 8.64 | 8.67 | 8.49 | 0 | 0 | 0 | |
| 06/12/2019 |
8.64
|
130,400 | 8.75 | 8.78 | 8.64 | 0 | 0 | 0 | |
| 05/12/2019 |
8.75
|
250,580 | 8.67 | 8.75 | 8.62 | 0 | 1,000 | -0.0 | |
| 04/12/2019 |
8.67
|
233,300 | 8.55 | 8.73 | 8.51 | 0 | 0 | 0 | |
| 03/12/2019 |
8.55
|
277,580 | 8.64 | 8.67 | 8.44 | 0 | 0 | 0 | |
| 02/12/2019 |
8.64
|
305,420 | 8.87 | 8.91 | 8.64 | 0 | 0 | 0 | |
| 29/11/2019 |
8.87
|
124,470 | 8.93 | 8.95 | 8.80 | 0 | 0 | 0 | |
| 28/11/2019 |
8.93
|
429,320 | 8.78 | 9.00 | 8.60 | 340 | 0 | 0.0 | |
| 27/11/2019 |
8.78
|
129,740 | 8.78 | 8.87 | 8.71 | 1,000 | 0 | 0.0 | |
| 26/11/2019 |
8.78
|
272,860 | 8.71 | 8.89 | 8.73 | 2,000 | 0 | 0.0 | |
| 25/11/2019 |
8.71
|
277,940 | 8.71 | 8.84 | 8.67 | 0 | 0 | 0 | |
| 22/11/2019 |
8.71
|
289,220 | 8.89 | 8.98 | 8.64 | 0 | 0 | 0 | |
| 21/11/2019 |
8.89
|
130,770 | 8.87 | 8.93 | 8.82 | 0 | 0 | 0 | |
| 20/11/2019 |
8.87
|
144,780 | 8.91 | 8.98 | 8.87 | 0 | 0 | 0 | |
| 19/11/2019 |
8.91
|
237,790 | 8.87 | 9.00 | 8.87 | 0 | 400 | -0.0 | |