| 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) |
2.01 | 5.78% | 225,807,800 | -1,798,600 | -56.6 |
33.46
37
37
|
|
2 tháng
(2025-11-28) |
3.54 | 10.63% | 401,490,600 | -3,910,900 | -127.2 |
32.23
37
37
|
|
3 tháng
(2025-10-29) |
-0.50 | -1.35% | 625,461,900 | -44,331,300 | -1,580.0 |
32.23
37.94
37
|
|
6 tháng
(2025-07-31) |
-5.63 | -13.27% | 1,364,257,200 | -102,148,400 | -4,049.8 |
32.23
47.55
37
|
|
12 tháng
(2025-02-03) |
2.85 | 8.39% | 2,606,948,800 | -80,641,168 | -3,424.0 |
31.59
47.55
37
|
|
24 tháng
(2024-02-07) |
3.15 | 9.38% | 3,983,792,600 | -102,633,953 | -4,432.4 |
30.44
47.55
37
|
|
36 tháng
(2023-02-13) |
18.43 | 100.34% | 5,373,275,200 | -101,921,146 | -4,608.4 |
18.37
47.55
37
|
|
60 tháng
(2021-02-22) |
22.44 | 156.24% | 7,511,898,300 | -104,273,503 | -5,361.3 |
12.61
47.55
37
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/09/2019 |
7.70
|
90,020 | 7.52 | 7.84 | 7.54 | 5,000 | 76,080 | -2.2 | |
| 03/09/2019 |
7.52
|
510 | 7.89 | 7.89 | 7.52 | 0 | 0 | 0 | |
| 30/08/2019 |
7.89
|
1,390 | 7.89 | 7.91 | 7.58 | 0 | 0 | 0 | |
| 29/08/2019 |
7.89
|
20,690 | 7.79 | 7.91 | 7.72 | 6,000 | 0 | 0.2 | |
| 28/08/2019 |
7.79
|
82,350 | 7.86 | 7.94 | 7.77 | 0 | 0 | 0 | |
| 27/08/2019 |
7.86
|
92,180 | 8.07 | 8.10 | 7.56 | 0 | 18,510 | -0.6 | |
| 26/08/2019 |
8.07
|
71,840 | 8.23 | 8.23 | 7.94 | 11,000 | 10,000 | 0.0 | |
| 23/08/2019 |
8.23
|
50,180 | 8.54 | 8.54 | 8.23 | 20,200 | 0 | 0.7 | |
| 22/08/2019 |
8.54
|
35,980 | 8.42 | 8.61 | 8.32 | 0 | 0 | 0 | |
| 21/08/2019 |
8.42
|
30,450 | 8.51 | 8.63 | 8.31 | 0 | 0 | 0 | |
| 20/08/2019 |
8.51
|
100,800 | 8.68 | 8.68 | 8.37 | 700 | 20,000 | -0.7 | |
| 19/08/2019 |
8.68
|
16,130 | 8.66 | 8.95 | 8.63 | 0 | 0 | 0 | |
| 16/08/2019 |
8.66
|
177,730 | 8.27 | 8.74 | 8.27 | 10,000 | 4,700 | 0.2 | |
| 15/08/2019 |
8.27
|
46,520 | 8.06 | 8.27 | 7.94 | 225,580 | 202,000 | 0.8 | |
| 14/08/2019 |
8.06
|
93,250 | 8.08 | 8.10 | 7.82 | 82,110 | 0 | 2.8 | |
| 13/08/2019 |
8.08
|
104,560 | 8.06 | 8.13 | 8.06 | 206,350 | 120,000 | 2.9 | |
| 12/08/2019 |
8.06
|
23,090 | 8.08 | 8.08 | 7.94 | 12,580 | 0 | 0.4 | |
| 09/08/2019 |
8.08
|
18,360 | 8.08 | 8.62 | 8.01 | 12,800 | 500 | 0.4 | |
| 08/08/2019 |
8.08
|
41,260 | 7.98 | 8.08 | 7.86 | 1,008,240 | 1,000,000 | 0.3 | |
| 07/08/2019 |
7.98
|
29,660 | 7.86 | 8.06 | 7.84 | 132,560 | 110,000 | 0.7 | |
| 06/08/2019 |
7.86
|
25,340 | 7.98 | 7.98 | 7.70 | 8,950 | 0 | 0.3 | |
| 05/08/2019 |
7.98
|
53,520 | 7.98 | 8.06 | 7.84 | 17,030 | 0 | 0.6 | |
| 02/08/2019 |
7.98
|
42,720 | 8.01 | 8.01 | 7.86 | 14,500 | 0 | 0.5 | |
| 01/08/2019 |
8.01
|
36,730 | 8.08 | 8.08 | 7.98 | 18,520 | 0 | 0.6 | |
| 31/07/2019 |
8.08
|
69,070 | 8.06 | 8.08 | 7.77 | 55,000 | 0 | 1.8 | |
| 30/07/2019 |
8.06
|
113,580 | 8.06 | 8.06 | 7.72 | 72,570 | 30,000 | 1.4 | |
| 29/07/2019 |
8.06
|
52,450 | 8.06 | 8.06 | 7.91 | 28,690 | 660 | 0.9 | |
| 26/07/2019 |
8.06
|
18,530 | 8.10 | 8.10 | 7.98 | 130,000 | 180,070 | -1.7 | |
| 25/07/2019 |
8.10
|
14,510 | 8.15 | 8.15 | 8.03 | 402,030 | 400,000 | 0.1 | |
| 24/07/2019 |
8.15
|
60,340 | 8.15 | 8.18 | 8.06 | 36,250 | 0 | 1.2 | |
| 23/07/2019 |
8.15
|
143,910 | 8.13 | 8.15 | 7.94 | 117,320 | 3,700 | 3.8 | |
| 22/07/2019 |
8.13
|
46,910 | 8.15 | 8.23 | 8.06 | 38,260 | 0 | 1.3 | |
| 19/07/2019 |
8.15
|
46,520 | 8.06 | 8.25 | 7.94 | 22,370 | 0 | 0.8 | |
| 18/07/2019 |
8.06
|
19,330 | 8.10 | 8.25 | 7.98 | 120 | 0 | 0.0 | |
| 17/07/2019 |
8.10
|
83,000 | 8.06 | 8.21 | 8.03 | 15,000 | 0 | 0.5 | |
| 16/07/2019 |
8.06
|
64,170 | 7.98 | 8.09 | 7.98 | 10 | 620 | -0.0 | |
| 15/07/2019 |
7.98
|
42,750 | 8.01 | 8.10 | 7.94 | 0 | 1,900 | -0.1 | |
| 12/07/2019 |
8.01
|
207,920 | 7.77 | 8.10 | 7.79 | 220,490 | 100,000 | 4.0 | |
| 11/07/2019 |
7.77
|
130,030 | 7.62 | 7.79 | 7.49 | 100,330 | 400 | 3.2 | |
| 10/07/2019 |
7.62
|
49,520 | 7.70 | 7.71 | 7.48 | 0 | 0 | 0 | |
| 09/07/2019 |
7.70
|
27,700 | 7.77 | 7.77 | 7.58 | 25,000 | 400 | 0.8 | |
| 08/07/2019 |
7.77
|
127,550 | 7.62 | 7.78 | 7.62 | 64,700 | 0 | 2.1 | |
| 05/07/2019 |
7.62
|
38,680 | 7.54 | 7.67 | 7.54 | 0 | 9,300 | -0.3 | |
| 04/07/2019 |
7.54
|
32,030 | 7.41 | 7.54 | 7.41 | 270 | 0 | 0.0 | |
| 03/07/2019 |
7.41
|
10,170 | 7.41 | 7.55 | 7.38 | 0 | 0 | 0 | |
| 02/07/2019 |
7.41
|
60,460 | 7.32 | 7.50 | 7.36 | 16,510 | 17,500 | -0.0 | |
| 01/07/2019 |
7.32
|
32,230 | 7.26 | 7.60 | 7.26 | 700 | 1,000,000 | -30.8 | |
| 28/06/2019 |
7.26
|
36,510 | 7.41 | 7.43 | 7.26 | 0 | 1,500 | -0.0 | |
| 27/06/2019 |
7.41
|
39,890 | 7.38 | 7.55 | 7.26 | 3,510 | 0 | 0.1 | |
| 26/06/2019 |
7.38
|
63,970 | 7.70 | 7.77 | 7.38 | 4,970 | 2,900 | 0.1 | |
| 25/06/2019 |
7.70
|
23,530 | 7.82 | 7.82 | 7.62 | 5,140 | 2,530 | 0.1 | |
| 24/06/2019 |
7.82
|
35,910 | 7.86 | 7.86 | 7.72 | 0 | 7,460 | -0.2 | |
| 21/06/2019 |
7.86
|
28,240 | 7.86 | 7.94 | 7.79 | 0 | 0 | 0 | |
| 20/06/2019 |
7.86
|
44,490 | 7.91 | 7.91 | 7.82 | 105,000 | 0 | 3.5 | |
| 19/06/2019 |
7.91
|
79,960 | 7.91 | 7.98 | 7.82 | 100,300 | 3,000 | 3.2 | |
| 18/06/2019 |
7.91
|
232,420 | 7.89 | 7.98 | 7.82 | 141,600 | 0 | 4.7 | |
| 17/06/2019 |
7.89
|
100,930 | 7.84 | 7.98 | 7.74 | 82,000 | 0 | 2.7 | |
| 14/06/2019 |
7.84
|
93,220 | 7.84 | 7.94 | 7.84 | 23,980 | 0 | 0.8 | |
| 13/06/2019 |
7.84
|
338,070 | 7.65 | 7.89 | 7.58 | 211,790 | 10,000 | 6.6 | |
| 12/06/2019 |
7.65
|
40,050 | 7.82 | 7.82 | 7.65 | 100 | 0 | 0.0 | |
| 11/06/2019 |
7.82
|
155,450 | 7.72 | 7.96 | 7.79 | 41,220 | 500 | 1.3 | |
| 10/06/2019 |
7.72
|
148,050 | 7.37 | 7.72 | 7.46 | 93,110 | 42,240 | 1.6 | |
| 07/06/2019 |
7.37
|
147,700 | 7.34 | 7.48 | 7.26 | 0 | 57,200 | -1.8 | |
| 06/06/2019 |
7.34
|
182,120 | 7.42 | 7.46 | 7.29 | 100 | 101,770 | -3.1 | |
| 05/06/2019 |
7.42
|
80,810 | 7.32 | 7.53 | 7.31 | 0 | 0 | 0 | |
| 04/06/2019 |
7.32
|
18,570 | 7.34 | 7.34 | 7.24 | 0 | 0 | 0 | |
| 03/06/2019 |
7.34
|
73,980 | 7.29 | 7.36 | 7.21 | 0 | 0 | 0 | |
| 31/05/2019 |
7.29
|
111,830 | 7.31 | 7.34 | 7.29 | 10 | 0 | 0.0 | |
| 30/05/2019 |
7.31
|
139,840 | 7.31 | 7.32 | 7.24 | 300 | 0 | 0.0 | |
| 29/05/2019 |
7.31
|
52,920 | 7.34 | 7.36 | 7.31 | 100 | 0 | 0.0 | |
| 28/05/2019 |
7.34
|
325,970 | 7.34 | 7.42 | 7.24 | 54,460 | 66,500 | -0.4 | |
| 27/05/2019 |
7.34
|
53,950 | 7.48 | 7.62 | 7.34 | 0 | 410 | -0.0 | |
| 24/05/2019 |
7.48
|
34,930 | 7.60 | 7.66 | 7.46 | 1,100 | 0 | 0.0 | |
| 23/05/2019 |
7.60
|
92,870 | 7.53 | 7.60 | 7.47 | 3,140 | 0 | 0.1 | |
| 22/05/2019 |
7.53
|
229,930 | 7.60 | 7.60 | 7.52 | 50,410 | 159,180 | -3.4 | |
| 21/05/2019 |
7.60
|
150,360 | 7.60 | 7.68 | 7.60 | 56,400 | 14,160 | 1.3 | |
| 20/05/2019 |
7.60
|
110,090 | 7.43 | 7.60 | 7.38 | 53,800 | 0 | 1.7 | |
| 17/05/2019 |
7.43
|
61,820 | 7.42 | 7.52 | 7.42 | 5,000 | 0 | 0.2 | |
| 16/05/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/05/2019 |
7.42
|
70,950 | 7.50 | 7.67 | 7.41 | 6,900 | 0 | 0.2 | |
| 15/05/2019 |
7.50
|
140,280 | 7.52 | 7.64 | 7.48 | 57,940 | 40 | 1.8 | |
| 14/05/2019 |
7.52
|
222,020 | 7.50 | 7.53 | 7.36 | 121,420 | 0 | 3.9 | |
| 13/05/2019 |
7.50
|
283,420 | 7.62 | 7.62 | 7.46 | 181,080 | 5,500 | 5.6 | |
| 10/05/2019 |
7.62
|
101,770 | 7.26 | 7.64 | 7.26 | 37,960 | 0 | 1.2 | |
| 09/05/2019 |
7.26
|
179,760 | 6.99 | 7.29 | 6.99 | 347,230 | 333,000 | 0.5 | |
| 08/05/2019 |
6.99
|
444,450 | 7.41 | 7.41 | 6.95 | 41,790 | 673,250 | -18.8 | |
| 07/05/2019 |
7.41
|
218,590 | 7.83 | 7.93 | 7.39 | 0 | 42,500 | -1.3 | |
| 06/05/2019 |
7.83
|
93,590 | 8.19 | 8.19 | 7.83 | 140 | 0 | 0.0 | |
| 03/05/2019 |
8.19
|
42,610 | 8.28 | 8.30 | 8.02 | 5,800 | 0 | 0.2 | |
| 02/05/2019 |
8.28
|
44,690 | 8.30 | 8.49 | 8.23 | 0 | 130 | -0.0 | |
| 26/04/2019 |
8.30
|
144,640 | 8.30 | 8.40 | 8.23 | 112,000 | 102,000 | 0.4 | |
| 25/04/2019 |
8.30
|
48,060 | 8.30 | 8.35 | 8.23 | 2,000 | 0 | 0.1 | |
| 24/04/2019 |
8.30
|
119,210 | 8.40 | 8.61 | 8.30 | 0 | 52,320 | -1.9 | |
| 23/04/2019 |
8.40
|
97,510 | 8.40 | 8.60 | 8.35 | 0 | 5,438,470 | -193.1 | |
| 22/04/2019 |
8.40
|
77,180 | 8.47 | 8.63 | 8.36 | 0 | 39,330 | -1.4 | |
| 19/04/2019 |
8.47
|
104,610 | 8.37 | 8.63 | 8.33 | 0 | 0 | 0 | |
| 18/04/2019 |
8.37
|
227,980 | 8.32 | 8.66 | 8.26 | 28,150 | 0 | 1.0 | |
| 17/04/2019 |
8.32
|
77,720 | 8.40 | 8.44 | 8.27 | 41,800 | 44,000 | -0.1 | |
| 16/04/2019 |
8.40
|
117,530 | 8.54 | 8.54 | 8.23 | 35,100 | 18,800 | 0.6 | |
| 12/04/2019 |
8.54
|
32,720 | 8.70 | 8.75 | 8.54 | 0 | 2,460 | -0.1 | |
| 11/04/2019 |
8.70
|
187,810 | 8.84 | 8.91 | 8.68 | 60 | 106,350 | -4.0 | |