| 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) |
0.03 | 0.64% | 2,682,500 | 3,000 | 0.0 |
4.71
4.86
4.73
|
|
2 tháng
(2025-10-06) |
-0.29 | -5.77% | 11,457,700 | -180,600 | -0.9 |
4.71
5.20
4.73
|
|
3 tháng
(2025-09-08) |
0.09 | 1.94% | 25,324,600 | -292,200 | -1.4 |
4.54
5.70
4.73
|
|
6 tháng
(2025-06-09) |
0.68 | 16.75% | 65,449,900 | -135,005 | -0.7 |
4.06
5.70
4.73
|
|
12 tháng
(2024-12-10) |
2.58 | 119.44% | 123,709,300 | -710,500 | -2.4 |
2.09
5.70
4.73
|
|
24 tháng
(2023-12-18) |
0.07 | 1.50% | 160,444,700 | -570,002 | -1.9 |
2.09
5.70
4.73
|
|
36 tháng
(2022-12-21) |
2 | 72.99% | 290,824,300 | -1,640,697 | -6.7 |
2.09
6.63
4.73
|
|
60 tháng
(2020-12-31) |
-5.41 | -53.30% | 942,868,610 | -8,162,320 | -76.4 |
2.09
15.05
4.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 11/04/2019 |
7.49
|
315,840 | 7.49 | 7.56 | 7.46 | 0 | 0 | 0 | |
| 10/04/2019 |
7.49
|
365,290 | 7.59 | 7.59 | 7.46 | 20,000 | 6,410 | 0.2 | |
| 09/04/2019 |
7.59
|
503,700 | 7.59 | 7.79 | 7.53 | 120 | 31,000 | -0.4 | |
| 08/04/2019 |
7.59
|
719,950 | 7.23 | 7.63 | 7.26 | 0 | 0 | 0 | |
| 05/04/2019 |
7.23
|
262,690 | 7.16 | 7.33 | 7.19 | 500 | 0 | 0.0 | |
| 04/04/2019 |
7.16
|
343,810 | 7.16 | 7.26 | 7.10 | 11,000 | 0 | 0.1 | |
| 03/04/2019 |
7.16
|
133,200 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 | |
| 02/04/2019 |
7.19
|
559,170 | 7.13 | 7.33 | 7.06 | 400 | 116,000 | -1.2 | |
| 01/04/2019 |
7.13
|
1,933,370 | 7.66 | 7.66 | 7.13 | 7,890 | 32,000 | -0.3 | |
| 29/03/2019 |
7.66
|
279,230 | 7.76 | 7.89 | 7.66 | 0 | 0 | 0 | |
| 28/03/2019 |
7.76
|
172,450 | 7.73 | 7.83 | 7.66 | 0 | 0 | 0 | |
| 27/03/2019 |
7.73
|
607,100 | 7.73 | 7.93 | 7.73 | 0 | 2,950 | -0.0 | |
| 26/03/2019 |
7.73
|
283,010 | 7.66 | 7.79 | 7.63 | 3,650 | 2,470 | 0.0 | |
| 25/03/2019 |
7.66
|
576,870 | 7.89 | 7.93 | 7.59 | 750 | 0 | 0.0 | |
| 22/03/2019 |
7.89
|
490,190 | 7.73 | 8.06 | 7.66 | 0 | 0 | 0 | |
| 21/03/2019 |
7.73
|
833,280 | 8.16 | 8.26 | 7.73 | 2,050 | 10,000 | -0.1 | |
| 20/03/2019 |
8.16
|
388,400 | 8.29 | 8.29 | 8.09 | 4,200 | 0 | 0.1 | |
| 19/03/2019 |
8.29
|
1,061,720 | 8.26 | 8.56 | 8.19 | 19,360 | 70,010 | -0.6 | |
| 18/03/2019 |
8.26
|
2,215,240 | 7.79 | 8.29 | 7.83 | 0 | 116,000 | -1.4 | |
| 15/03/2019 |
7.79
|
280,350 | 7.73 | 7.83 | 7.73 | 0 | 0 | 0 | |
| 14/03/2019 |
7.73
|
330,390 | 7.83 | 7.86 | 7.66 | 18,050 | 0 | 0.2 | |
| 13/03/2019 |
7.83
|
313,130 | 7.76 | 7.86 | 7.73 | 0 | 0 | 0 | |
| 12/03/2019 |
7.76
|
319,530 | 7.76 | 7.86 | 7.63 | 500 | 0 | 0.0 | |
| 11/03/2019 |
7.76
|
371,830 | 7.69 | 7.79 | 7.63 | 0 | 0 | 0 | |
| 08/03/2019 |
7.69
|
521,780 | 7.86 | 7.86 | 7.69 | 7,080 | 0 | 0.1 | |
| 07/03/2019 |
7.86
|
516,340 | 7.99 | 8.13 | 7.83 | 3,460 | 0 | 0.0 | |
| 06/03/2019 |
7.99
|
570,810 | 7.73 | 7.99 | 7.73 | 500 | 0 | 0.0 | |
| 05/03/2019 |
7.73
|
799,160 | 7.93 | 7.93 | 7.73 | 7,900 | 0 | 0.1 | |
| 04/03/2019 |
7.93
|
976,250 | 7.46 | 7.96 | 7.73 | 4,000 | 5,000 | -0.0 | |
| 01/03/2019 |
7.46
|
399,180 | 7.26 | 7.49 | 7.26 | 0 | 30 | -0.0 | |
| 28/02/2019 |
7.26
|
631,490 | 7.46 | 7.49 | 7.26 | 0 | 20 | -0.0 | |
| 27/02/2019 |
7.46
|
840,830 | 7.13 | 7.46 | 7.16 | 0 | 600 | -0.0 | |
| 26/02/2019 |
7.13
|
459,540 | 7.10 | 7.16 | 7.06 | 0 | 450 | -0.0 | |
| 25/02/2019 |
7.10
|
270,330 | 7.00 | 7.13 | 7.00 | 0 | 3,310 | -0.0 | |
| 22/02/2019 |
7.00
|
284,340 | 7.10 | 7.13 | 7.00 | 0 | 0 | 0 | |
| 21/02/2019 |
7.10
|
338,290 | 7.10 | 7.19 | 7.06 | 0 | 50,200 | -0.5 | |