| 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) |
0.51 | 2.70% | 21,361,800 | 32,700 | 0.6 |
18.11
20.10
19
|
|
2 tháng
(2025-10-06) |
0.32 | 1.66% | 38,436,100 | 822,600 | 15.3 |
17.62
20.10
19
|
|
3 tháng
(2025-09-08) |
0.59 | 3.14% | 56,516,400 | 1,755,700 | 35.3 |
17.62
20.80
19
|
|
6 tháng
(2025-06-09) |
1.92 | 10.99% | 181,929,500 | 2,028,200 | 39.7 |
17.29
21.28
19
|
|
12 tháng
(2024-12-10) |
-3.21 | -14.20% | 334,233,409 | 127,693 | 7.8 |
13.27
23.68
19
|
|
24 tháng
(2023-12-18) |
3.75 | 23.97% | 915,679,065 | -1,676,230 | -54.1 |
13.27
24.90
19
|
|
36 tháng
(2022-12-21) |
9.82 | 102.48% | 1,422,225,678 | 9,130,089 | 140.1 |
8.96
24.90
19
|
|
60 tháng
(2020-12-31) |
10.84 | 126.61% | 2,737,452,546 | 3,011,927 | -118.0 |
6.67
26.02
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/07/2019 |
9.44
|
1,019,599 | 9.53 | 9.75 | 9.35 | 62,300 | 500 | 1.4 | |
| 15/07/2019 |
9.53
|
872,295 | 9.26 | 9.53 | 9.26 | 9,000 | 0 | 0.2 | |
| 12/07/2019 |
9.26
|
1,453,416 | 9.44 | 9.53 | 9.26 | 27,900 | 0 | 0.6 | |
| 11/07/2019 |
9.44
|
1,138,849 | 9.62 | 9.75 | 9.44 | 122,500 | 204,200 | -1.8 | |
| 10/07/2019 |
9.62
|
602,441 | 9.57 | 9.75 | 9.57 | 70,000 | 900 | 1.5 | |
| 09/07/2019 |
9.57
|
634,140 | 9.49 | 9.75 | 9.44 | 23,100 | 0 | 0.5 | |
| 08/07/2019 |
9.49
|
1,696,050 | 9.71 | 9.75 | 9.44 | 35,300 | 2,700 | 0.7 | |
| 05/07/2019 |
9.71
|
1,284,849 | 9.66 | 9.97 | 9.57 | 43,700 | 22,000 | 0.5 | |
| 04/07/2019 |
9.66
|
939,263 | 9.75 | 9.97 | 9.57 | 10,900 | 14,500 | -0.1 | |
| 03/07/2019 |
9.75
|
1,535,290 | 9.57 | 9.84 | 9.49 | 18,300 | 500 | 0.4 | |
| 02/07/2019 |
9.57
|
1,689,731 | 9.53 | 9.80 | 9.44 | 6,200 | 346,500 | -7.4 | |
| 01/07/2019 |
9.53
|
1,654,594 | 9.57 | 9.88 | 9.49 | 0 | 0 | 0 | |
| 28/06/2019 |
9.57
|
2,116,291 | 8.91 | 9.57 | 8.82 | 75,900 | 1,600 | 1.6 | |
| 27/06/2019 |
8.91
|
1,455,645 | 9.17 | 9.22 | 8.86 | 82,400 | 0 | 1.7 | |
| 26/06/2019 |
9.17
|
2,232,352 | 8.73 | 9.31 | 8.86 | 18,200 | 500 | 0.4 | |
| 25/06/2019 |
8.73
|
2,481,917 | 8.64 | 9.00 | 8.64 | 2,616 | 500 | 0.0 | |
| 24/06/2019 |
8.64
|
779,173 | 8.38 | 8.64 | 8.33 | 0 | 500 | -0.0 | |
| 21/06/2019 |
8.38
|
438,140 | 8.42 | 8.51 | 8.38 | 1,600 | 0 | 0.0 | |
| 20/06/2019 |
8.42
|
832,962 | 8.33 | 8.51 | 8.33 | 7,800 | 200,500 | -3.7 | |
| 19/06/2019 |
8.33
|
591,307 | 8.29 | 8.51 | 8.33 | 3,500 | 47,800 | -0.8 | |
| 18/06/2019 |
8.29
|
812,510 | 8.16 | 8.29 | 7.98 | 500 | 72,500 | -1.3 | |
| 17/06/2019 |
8.16
|
623,770 | 8.24 | 8.38 | 8.16 | 600 | 0 | 0.0 | |
| 14/06/2019 |
8.24
|
482,031 | 8.42 | 8.51 | 8.24 | 0 | 0 | 0 | |
| 13/06/2019: Cổ tức tiền mặt tỉ lệ: 1% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 13/06/2019 |
8.42
|
872,510 | 8.24 | 8.64 | 8.38 | 56,900 | 0 | 1.1 | |
| 12/06/2019 |
8.24
|
1,240,045 | 8.35 | 8.42 | 8.20 | 94,100 | 58,560 | 0.8 | |
| 11/06/2019 |
8.35
|
573,430 | 8.42 | 8.46 | 8.35 | 1,700 | 0 | 0.0 | |
| 10/06/2019 |
8.42
|
615,802 | 8.42 | 8.57 | 8.38 | 64,500 | 0 | 1.5 | |
| 07/06/2019 |
8.42
|
821,120 | 8.24 | 8.46 | 8.27 | 21,500 | 1,000 | 0.5 | |
| 06/06/2019 |
8.24
|
847,075 | 8.31 | 8.31 | 8.02 | 0 | 50,000 | -1.1 | |
| 05/06/2019 |
8.31
|
689,348 | 8.31 | 8.49 | 8.31 | 11,400 | 500 | 0.3 | |
| 04/06/2019 |
8.31
|
546,759 | 8.16 | 8.35 | 8.20 | 48,200 | 95,700 | -1.1 | |
| 03/06/2019 |
8.16
|
1,445,639 | 8.24 | 8.46 | 8.02 | 84,600 | 500 | 1.9 | |
| 31/05/2019 |
8.24
|
2,383,710 | 8.79 | 8.82 | 8.24 | 19,100 | 12,700 | 0.2 | |
| 30/05/2019 |
8.79
|
861,289 | 8.90 | 8.97 | 8.79 | 28,100 | 0 | 0.7 | |
| 29/05/2019 |
8.90
|
898,741 | 8.94 | 9.01 | 8.82 | 15,100 | 1,200 | 0.3 | |
| 28/05/2019 |
8.94
|
1,831,973 | 8.60 | 8.97 | 8.53 | 0 | 2,000 | -0.0 | |
| 27/05/2019 |
8.60
|
740,802 | 8.60 | 8.60 | 8.46 | 0 | 0 | 0 | |
| 24/05/2019 |
8.60
|
2,819,079 | 8.46 | 8.75 | 8.46 | 1,000 | 1,000 | 0 | |
| 23/05/2019 |
8.46
|
892,578 | 8.20 | 8.46 | 8.20 | 0 | 500 | 0 | |
| 22/05/2019 |
8.20
|
1,111,957 | 8.35 | 8.42 | 8.16 | 0 | 6,400 | 0 | |
| 21/05/2019 |
8.35
|
950,200 | 8.38 | 8.57 | 8.35 | 0 | 1,500 | -0.0 | |
| 20/05/2019 |
8.38
|
1,710,922 | 8.09 | 8.46 | 8.09 | 0 | 1,500 | -0.0 | |
| 17/05/2019 |
8.09
|
727,305 | 8.13 | 8.20 | 8.05 | 0 | 20,000 | -0.4 | |
| 16/05/2019 |
8.13
|
663,030 | 8.16 | 8.27 | 8.09 | 100 | 14,000 | -0.3 | |
| 15/05/2019 |
8.16
|
944,372 | 8.24 | 8.31 | 8.09 | 0 | 100,000 | -2.2 | |
| 14/05/2019 |
8.24
|
1,173,583 | 7.94 | 8.24 | 7.80 | 1,500 | 110,500 | -2.4 | |
| 13/05/2019 |
7.94
|
558,090 | 7.94 | 8.05 | 7.91 | 0 | 30,000 | -0.7 | |
| 10/05/2019 |
7.94
|
947,611 | 7.72 | 8.05 | 7.65 | 2,000 | 155,900 | -3.3 | |
| 09/05/2019 |
7.72
|
886,163 | 7.65 | 7.87 | 7.65 | 65,000 | 31,000 | 0.7 | |
| 08/05/2019 |
7.65
|
293,721 | 7.65 | 7.65 | 7.54 | 0 | 0 | 0 | |
| 07/05/2019 |
7.65
|
346,200 | 7.72 | 7.80 | 7.61 | 0 | 0 | 0 | |
| 06/05/2019 |
7.72
|
1,268,730 | 7.54 | 7.83 | 7.32 | 15,000 | 5,500 | 0.2 | |
| 03/05/2019 |
7.54
|
424,581 | 7.57 | 7.65 | 7.46 | 200 | 0 | 0.0 | |
| 02/05/2019 |
7.57
|
495,572 | 7.72 | 7.80 | 7.57 | 0 | 1,000 | -0.0 | |
| 26/04/2019 |
7.72
|
403,981 | 7.69 | 7.76 | 7.61 | 0 | 0 | 0 | |
| 25/04/2019 |
7.69
|
499,508 | 7.76 | 7.80 | 7.65 | 6,500 | 0 | 0.1 | |
| 24/04/2019 |
7.76
|
405,714 | 7.61 | 7.83 | 7.69 | 8,400 | 0 | 0.2 | |
| 23/04/2019 |
7.61
|
675,673 | 7.50 | 7.72 | 7.46 | 0 | 500 | -0.0 | |
| 22/04/2019 |
7.50
|
1,510,639 | 8.02 | 8.02 | 7.39 | 16,800 | 0 | 0.3 | |
| 19/04/2019 |
8.02
|
489,390 | 7.91 | 8.09 | 7.91 | 1,000 | 500 | 0.0 | |
| 18/04/2019 |
7.91
|
1,192,856 | 8.09 | 8.16 | 7.80 | 16,500 | 0 | 0.4 | |
| 17/04/2019 |
8.09
|
2,162,848 | 8.49 | 8.57 | 8.02 | 200 | 0 | 0.0 | |
| 16/04/2019 |
8.49
|
942,832 | 8.53 | 8.64 | 8.38 | 0 | 0 | 0 | |
| 12/04/2019 |
8.53
|
1,748,704 | 8.64 | 8.90 | 8.49 | 0 | 1,500 | -0.0 | |
| 11/04/2019 |
8.64
|
853,914 | 8.49 | 8.71 | 8.49 | 3,000 | 2,500 | 0.0 | |
| 10/04/2019 |
8.49
|
752,230 | 8.60 | 8.64 | 8.42 | 3,200 | 1,045 | 0.1 | |
| 09/04/2019 |
8.60
|
2,431,326 | 8.42 | 8.82 | 8.42 | 2,000 | 1,900 | 0.0 | |
| 08/04/2019 |
8.42
|
1,180,833 | 8.42 | 8.46 | 8.27 | 2,000 | 0 | 0.0 | |
| 05/04/2019 |
8.42
|
539,891 | 8.38 | 8.49 | 8.35 | 0 | 0 | 0 | |
| 04/04/2019 |
8.38
|
1,261,200 | 8.42 | 8.60 | 8.38 | 1,000 | 1,500 | -0.0 | |
| 03/04/2019 |
8.42
|
963,591 | 8.16 | 8.46 | 8.02 | 0 | 1,000 | -0.0 | |
| 02/04/2019 |
8.16
|
844,222 | 8.35 | 8.49 | 8.16 | 0 | 200 | -0.0 | |
| 01/04/2019 |
8.35
|
586,878 | 8.27 | 8.46 | 8.27 | 0 | 0 | 0 | |
| 29/03/2019 |
8.27
|
761,990 | 8.27 | 8.53 | 8.27 | 0 | 1,002 | -0.0 | |
| 28/03/2019 |
8.27
|
661,080 | 8.38 | 8.38 | 8.16 | 0 | 300 | -0.0 | |
| 27/03/2019 |
8.38
|
901,342 | 8.27 | 8.42 | 8.27 | 0 | 91,500 | -2.1 | |
| 26/03/2019 |
8.27
|
813,067 | 7.87 | 8.27 | 7.91 | 0 | 1,000 | -0.0 | |
| 25/03/2019 |
7.87
|
1,163,150 | 8.09 | 8.09 | 7.61 | 700 | 500 | 0.0 | |
| 22/03/2019 |
8.09
|
1,745,967 | 7.91 | 8.20 | 7.80 | 95,000 | 500 | 2.1 | |
| 21/03/2019 |
7.91
|
1,233,254 | 8.57 | 8.64 | 7.91 | 0 | 0 | 0 | |
| 20/03/2019 |
8.57
|
1,431,549 | 8.42 | 8.64 | 8.24 | 0 | 700 | -0.0 | |
| 19/03/2019 |
8.42
|
1,373,723 | 8.57 | 8.71 | 8.38 | 2,000 | 4,900 | -0.1 | |
| 18/03/2019 |
8.57
|
3,034,484 | 9.05 | 9.16 | 8.46 | 0 | 501,000 | -12.0 | |
| 15/03/2019 |
9.05
|
1,430,383 | 8.75 | 9.19 | 8.75 | 100 | 7,110 | -0.2 | |
| 14/03/2019 |
8.75
|
931,799 | 8.75 | 8.94 | 8.71 | 500 | 17,000 | -0.4 | |
| 13/03/2019 |
8.75
|
1,575,258 | 8.82 | 8.82 | 7.94 | 0 | 500 | -0.0 | |
| 12/03/2019 |
8.82
|
1,704,891 | 8.90 | 9.12 | 8.64 | 0 | 22,200 | -0.5 | |
| 11/03/2019 |
8.90
|
1,610,018 | 8.42 | 8.97 | 8.31 | 0 | 3,700 | -0.1 | |
| 08/03/2019 |
8.42
|
2,338,104 | 8.27 | 8.75 | 7.98 | 2,300 | 1,350 | 0.0 | |
| 07/03/2019 |
8.27
|
960,867 | 8.57 | 8.79 | 8.27 | 600 | 6,600 | -0.1 | |
| 06/03/2019 |
8.57
|
2,605,754 | 7.80 | 8.57 | 7.57 | 0 | 3,800 | -0.1 | |
| 05/03/2019 |
7.80
|
1,891,305 | 7.76 | 8.02 | 7.72 | 0 | 9,300 | -0.2 | |
| 04/03/2019 |
7.76
|
1,930,995 | 7.61 | 8.05 | 7.72 | 200 | 74,600 | -1.6 | |
| 01/03/2019 |
7.61
|
2,766,193 | 6.95 | 7.61 | 6.99 | 500 | 6,000 | -0.1 | |
| 28/02/2019 |
6.95
|
1,221,305 | 7.17 | 7.32 | 6.95 | 3,500 | 100 | 0.1 | |
| 27/02/2019 |
7.17
|
1,630,024 | 6.88 | 7.24 | 6.88 | 3,300 | 0 | 0.1 | |
| 26/02/2019 |
6.88
|
793,629 | 6.84 | 6.95 | 6.84 | 500 | 0 | 0.0 | |
| 25/02/2019 |
6.84
|
1,152,018 | 6.95 | 7.02 | 6.84 | 500 | 0 | 0.0 | |
| 22/02/2019 |
6.95
|
1,320,015 | 7.06 | 7.13 | 6.95 | 0 | 0 | 0 | |
| 21/02/2019 |
7.06
|
828,573 | 7.13 | 7.17 | 6.99 | 0 | 500 | -0.0 | |