| 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) |
-0.30 | -6.90% | 2,194,600 | -900 | -0.0 |
4.05
4.38
4.33
|
|
2 tháng
(2025-12-01) |
-0.74 | -15.45% | 4,909,500 | -19,500 | -0.1 |
4.05
4.79
4.33
|
|
3 tháng
(2025-10-30) |
-1.15 | -22.12% | 9,146,600 | -73,400 | -0.4 |
4.05
5.20
4.33
|
|
6 tháng
(2025-08-01) |
-0.60 | -12.90% | 49,308,600 | -145,700 | -0.6 |
4.05
5.70
4.33
|
|
12 tháng
(2025-02-03) |
1.57 | 63.31% | 114,117,600 | -688,211 | -2.4 |
2.42
5.70
4.33
|
|
24 tháng
(2024-02-15) |
-0.22 | -5.15% | 159,712,200 | -614,962 | -2.1 |
2.09
5.70
4.33
|
|
36 tháng
(2023-02-13) |
1.05 | 35% | 293,786,300 | -1,642,062 | -6.7 |
2.09
6.63
4.33
|
|
60 tháng
(2021-02-23) |
-4.28 | -51.38% | 839,380,900 | -7,719,640 | -71.9 |
2.09
15.05
4.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2019 |
8.42
|
459,840 | 8.50 | 8.50 | 8.32 | 89,700 | 1,250 | 0.9 | |
| 04/09/2019 |
8.50
|
675,050 | 8.50 | 8.50 | 8.22 | 198,300 | 0 | 2.0 | |
| 03/09/2019 |
8.50
|
540,970 | 8.46 | 8.54 | 8.38 | 276,500 | 210 | 2.8 | |
| 30/08/2019 |
8.46
|
1,124,490 | 8.46 | 8.58 | 8.33 | 293,430 | 500,000 | -2.0 | |
| 29/08/2019 |
8.46
|
591,260 | 8.33 | 8.58 | 8.33 | 1,000 | 17,250 | -0.2 | |
| 28/08/2019 |
8.33
|
644,260 | 8.38 | 8.42 | 8.29 | 34,000 | 0 | 0.3 | |
| 27/08/2019 |
8.38
|
1,088,230 | 8.13 | 8.50 | 8.13 | 0 | 140,500 | -1.4 | |
| 26/08/2019 |
8.13
|
485,830 | 8.16 | 8.18 | 8 | 24,000 | 143,890 | -1.1 | |
| 23/08/2019 |
8.16
|
594,380 | 7.92 | 8.16 | 7.92 | 2,000 | 3,460 | -0.0 | |
| 22/08/2019 |
7.92
|
539,060 | 8.02 | 8.04 | 7.92 | 0 | 120 | -0.0 | |
| 21/08/2019 |
8.02
|
316,530 | 8.15 | 8.18 | 7.98 | 3,590 | 141,500 | -1.3 | |
| 20/08/2019 |
8.15
|
620,310 | 8.03 | 8.25 | 8.07 | 510 | 153,000 | -1.5 | |
| 19/08/2019 |
8.03
|
813,240 | 7.83 | 8.03 | 7.79 | 1,800 | 151,500 | -1.4 | |
| 16/08/2019 |
7.83
|
191,640 | 7.81 | 7.87 | 7.74 | 2,990 | 0 | 0.0 | |
| 15/08/2019 |
7.81
|
100,840 | 7.83 | 7.83 | 7.58 | 0 | 1,500 | -0.0 | |
| 14/08/2019 |
7.83
|
364,720 | 7.63 | 7.91 | 7.59 | 0 | 4,500 | -0.0 | |
| 13/08/2019 |
7.63
|
166,010 | 7.65 | 7.65 | 7.55 | 10,030 | 0 | 0.1 | |
| 12/08/2019 |
7.65
|
172,520 | 7.63 | 7.66 | 7.53 | 0 | 0 | 0 | |
| 09/08/2019 |
7.63
|
190,060 | 7.50 | 7.69 | 7.50 | 0 | 4,000 | -0.0 | |
| 08/08/2019 |
7.50
|
236,660 | 7.50 | 7.50 | 7.46 | 0 | 800 | -0.0 | |
| 07/08/2019 |
7.50
|
281,440 | 7.53 | 7.61 | 7.47 | 0 | 0 | 0 | |
| 06/08/2019 |
7.53
|
315,600 | 7.58 | 7.58 | 7.46 | 0 | 10,330 | -0.1 | |
| 05/08/2019 |
7.58
|
200,410 | 7.67 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 02/08/2019 |
7.67
|
90,890 | 7.65 | 7.67 | 7.54 | 3,270 | 0 | 0.0 | |
| 01/08/2019 |
7.65
|
33,890 | 7.63 | 7.68 | 7.59 | 20 | 0 | 0.0 | |
| 31/07/2019 |
7.63
|
167,820 | 7.50 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 30/07/2019 |
7.50
|
217,630 | 7.63 | 7.63 | 7.50 | 2,200 | 0 | 0.0 | |
| 29/07/2019 |
7.63
|
66,970 | 7.66 | 7.66 | 7.58 | 100 | 0 | 0.0 | |
| 26/07/2019 |
7.66
|
208,050 | 7.54 | 7.70 | 7.54 | 0 | 0 | 0 | |
| 25/07/2019 |
7.54
|
390,520 | 7.67 | 7.79 | 7.52 | 0 | 0 | 0 | |
| 24/07/2019 |
7.67
|
348,330 | 7.83 | 7.87 | 7.67 | 0 | 0 | 0 | |
| 23/07/2019 |
7.83
|
196,370 | 7.85 | 7.90 | 7.75 | 14,500 | 0 | 0.1 | |
| 22/07/2019 |
7.85
|
315,900 | 7.90 | 7.93 | 7.35 | 5,220 | 0 | 0.0 | |
| 19/07/2019 |
7.90
|
126,910 | 7.92 | 7.93 | 7.85 | 0 | 0 | 0 | |
| 18/07/2019 |
7.92
|
162,790 | 7.92 | 7.98 | 7.85 | 0 | 0 | 0 | |
| 17/07/2019 |
7.92
|
160,280 | 7.90 | 7.94 | 7.83 | 0 | 0 | 0 | |
| 16/07/2019 |
7.90
|
196,640 | 7.85 | 7.96 | 7.83 | 0 | 0 | 0 | |
| 15/07/2019 |
7.85
|
139,590 | 7.92 | 7.99 | 7.82 | 200 | 0 | 0.0 | |
| 12/07/2019 |
7.92
|
264,810 | 8.06 | 8.06 | 7.92 | 500 | 0 | 0.0 | |
| 11/07/2019 |
8.06
|
180,280 | 8.07 | 8.15 | 7.98 | 0 | 0 | 0 | |
| 10/07/2019 |
8.07
|
355,130 | 7.84 | 8.17 | 7.83 | 0 | 0 | 0 | |
| 09/07/2019 |
7.84
|
402,930 | 7.92 | 7.96 | 7.84 | 1,000 | 0 | 0.0 | |
| 08/07/2019 |
7.92
|
350,540 | 8.04 | 8.04 | 7.90 | 0 | 0 | 0 | |
| 05/07/2019 |
8.04
|
468,110 | 8.13 | 8.13 | 7.93 | 100 | 62,000 | -0.6 | |
| 04/07/2019 |
8.13
|
436,350 | 8.22 | 8.22 | 7.93 | 0 | 180,000 | -1.7 | |
| 03/07/2019 |
8.22
|
494,890 | 8.23 | 8.28 | 8.08 | 2,500 | 258,000 | -2.5 | |
| 02/07/2019 |
8.23
|
127,790 | 8.32 | 8.32 | 8.19 | 0 | 0 | 0 | |
| 01/07/2019 |
8.32
|
201,970 | 8.17 | 8.33 | 8.18 | 0 | 20,000 | -0.2 | |
| 28/06/2019 |
8.17
|
206,490 | 8.31 | 8.31 | 8.13 | 2,000 | 15,550 | -0.1 | |
| 27/06/2019 |
8.31
|
263,690 | 8.42 | 8.50 | 8.17 | 0 | 15,000 | -0.1 | |
| 26/06/2019: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 26/06/2019 |
8.42
|
647,880 | 8.26 | 8.67 | 8.29 | 1,000 | 0 | 0.0 | |
| 25/06/2019 |
8.26
|
775,500 | 8.36 | 8.43 | 8.19 | 28,000 | 0 | 0.4 | |
| 24/06/2019 |
8.36
|
663,740 | 8.46 | 8.46 | 8.33 | 7,660 | 0 | 0.1 | |
| 21/06/2019 |
8.46
|
632,660 | 8.56 | 8.56 | 8.39 | 2,000 | 0 | 0.0 | |
| 20/06/2019 |
8.56
|
466,270 | 8.59 | 8.63 | 8.46 | 5,500 | 0 | 0.1 | |
| 19/06/2019 |
8.59
|
568,280 | 8.59 | 8.76 | 8.56 | 0 | 0 | 0 | |
| 18/06/2019 |
8.59
|
622,050 | 8.49 | 8.63 | 8.39 | 0 | 60,000 | -0.8 | |
| 17/06/2019 |
8.49
|
353,020 | 8.49 | 8.56 | 8.43 | 1,610 | 21,260 | -0.2 | |
| 14/06/2019 |
8.49
|
504,750 | 8.53 | 8.53 | 8.39 | 0 | 700 | -0.0 | |
| 13/06/2019 |
8.53
|
435,000 | 8.49 | 8.59 | 8.46 | 3,000 | 34,300 | -0.4 | |
| 12/06/2019 |
8.49
|
1,544,060 | 8.43 | 8.69 | 8.46 | 3,590 | 140,000 | -1.7 | |
| 11/06/2019 |
8.43
|
711,480 | 8.19 | 8.43 | 8.19 | 0 | 10,000 | -0.1 | |
| 10/06/2019 |
8.19
|
782,350 | 8.19 | 8.29 | 8.13 | 11,370 | 10,000 | 0.0 | |
| 07/06/2019 |
8.19
|
409,750 | 7.99 | 8.19 | 7.99 | 0 | 0 | 0 | |
| 06/06/2019 |
7.99
|
344,840 | 7.93 | 8.06 | 7.86 | 0 | 5,000 | -0.1 | |
| 05/06/2019 |
7.93
|
431,620 | 7.96 | 8.13 | 7.89 | 0 | 0 | 0 | |
| 04/06/2019 |
7.96
|
378,210 | 7.99 | 8.13 | 7.96 | 1,300 | 5,710 | -0.1 | |
| 03/06/2019 |
7.99
|
529,700 | 8.06 | 8.19 | 7.89 | 3,500 | 0 | 0.0 | |
| 31/05/2019 |
8.06
|
388,220 | 8.13 | 8.26 | 8.06 | 5,000 | 0 | 0.1 | |
| 30/05/2019 |
8.13
|
1,548,650 | 7.93 | 8.33 | 7.99 | 58,000 | 210 | 0.7 | |
| 29/05/2019 |
7.93
|
204,240 | 7.93 | 7.99 | 7.86 | 0 | 0 | 0 | |
| 28/05/2019 |
7.93
|
195,640 | 7.86 | 7.93 | 7.76 | 0 | 0 | 0 | |
| 27/05/2019 |
7.86
|
134,100 | 7.79 | 7.89 | 7.73 | 0 | 0 | 0 | |
| 24/05/2019 |
7.79
|
216,360 | 7.83 | 7.93 | 7.73 | 0 | 350 | -0.0 | |
| 23/05/2019 |
7.83
|
195,400 | 7.86 | 7.86 | 7.73 | 0 | 0 | 0 | |
| 22/05/2019 |
7.86
|
250,550 | 7.93 | 7.99 | 7.79 | 0 | 0 | 0 | |
| 21/05/2019 |
7.93
|
288,240 | 7.99 | 8.09 | 7.86 | 0 | 0 | 0 | |
| 20/05/2019 |
7.99
|
563,860 | 7.79 | 8.06 | 7.76 | 0 | 0 | 0 | |
| 17/05/2019 |
7.79
|
329,990 | 7.73 | 7.83 | 7.69 | 100 | 14,000 | -0.2 | |
| 16/05/2019 |
7.73
|
159,290 | 7.83 | 7.86 | 7.66 | 0 | 0 | 0 | |
| 15/05/2019 |
7.83
|
594,840 | 7.63 | 7.83 | 7.63 | 0 | 0 | 0 | |
| 14/05/2019 |
7.63
|
220,030 | 7.56 | 7.63 | 7.49 | 200 | 0 | 0.0 | |
| 13/05/2019 |
7.56
|
212,140 | 7.56 | 7.63 | 7.43 | 100 | 0 | 0.0 | |
| 10/05/2019 |
7.56
|
202,330 | 7.56 | 7.63 | 7.49 | 0 | 0 | 0 | |
| 09/05/2019 |
7.56
|
155,510 | 7.56 | 7.63 | 7.53 | 15,550 | 0 | 0.2 | |
| 08/05/2019 |
7.56
|
164,830 | 7.56 | 7.69 | 7.46 | 0 | 1,450 | -0.0 | |
| 07/05/2019 |
7.56
|
395,200 | 7.73 | 7.83 | 7.56 | 0 | 0 | 0 | |
| 06/05/2019 |
7.73
|
596,710 | 7.99 | 7.99 | 7.63 | 0 | 0 | 0 | |
| 03/05/2019 |
7.99
|
653,780 | 7.93 | 8.13 | 7.86 | 500 | 0 | 0.0 | |
| 02/05/2019 |
7.93
|
287,870 | 7.79 | 7.99 | 7.83 | 840 | 0 | 0.0 | |
| 26/04/2019 |
7.79
|
153,390 | 7.86 | 7.89 | 7.76 | 0 | 0 | 0 | |
| 25/04/2019 |
7.86
|
473,220 | 7.79 | 7.99 | 7.73 | 15,000 | 0 | 0.2 | |
| 24/04/2019 |
7.79
|
368,280 | 7.66 | 7.83 | 7.73 | 0 | 0 | 0 | |
| 23/04/2019 |
7.66
|
173,490 | 7.79 | 7.89 | 7.66 | 10,000 | 0 | 0.1 | |
| 22/04/2019 |
7.79
|
1,027,390 | 7.29 | 7.79 | 7.39 | 4,000 | 0 | 0.0 | |
| 19/04/2019 |
7.29
|
317,020 | 7.23 | 7.56 | 7.23 | 0 | 0 | 0 | |
| 18/04/2019 |
7.23
|
226,960 | 7.39 | 7.43 | 7.23 | 0 | 7,060 | -0.1 | |
| 17/04/2019 |
7.39
|
323,310 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 | |
| 16/04/2019 |
7.49
|
249,400 | 7.49 | 7.53 | 7.36 | 0 | 0 | 0 | |
| 12/04/2019 |
7.49
|
392,150 | 7.49 | 7.59 | 7.36 | 200 | 0 | 0.0 | |