| 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) |
1.50 | 6.94% | 221,932,000 | -3,495,200 | -83.0 |
20.15
23.15
22.60
|
|
2 tháng
(2025-10-06) |
-5.90 | -20.34% | 468,639,100 | 1,617,300 | 20.5 |
20.15
29
22.60
|
|
3 tháng
(2025-09-08) |
-5.75 | -19.93% | 666,596,200 | -848,800 | -58.2 |
20.15
32.15
22.60
|
|
6 tháng
(2025-06-09) |
6.61 | 40.06% | 1,741,466,100 | -2,621,982 | -153.1 |
15.60
36.20
22.60
|
|
12 tháng
(2024-12-10) |
7.98 | 52.80% | 2,254,170,900 | -1,127,848 | -114.8 |
13.14
36.20
22.60
|
|
24 tháng
(2023-12-18) |
6.06 | 35.58% | 3,217,751,200 | -862,989 | -116.0 |
13.14
36.20
22.60
|
|
36 tháng
(2022-12-21) |
6.72 | 41.04% | 3,432,242,100 | -2,501,702 | -166.2 |
13.14
36.20
22.60
|
|
60 tháng
(2020-12-31) |
8.44 | 57.53% | 3,645,108,630 | -9,922,574 | -511.0 |
12.66
36.20
22.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/07/2019 |
7.72
|
127,620 | 7.68 | 7.77 | 7.68 | 0 | 41,720 | -1.3 | |
| 15/07/2019 |
7.68
|
96,830 | 7.60 | 7.71 | 7.57 | 40,000 | 38,550 | 0.0 | |
| 12/07/2019 |
7.60
|
125,800 | 7.58 | 7.72 | 7.56 | 3,180 | 42,650 | -1.3 | |
| 11/07/2019 |
7.58
|
89,620 | 7.63 | 7.63 | 7.53 | 4,000 | 30,800 | -0.8 | |
| 10/07/2019 |
7.63
|
108,340 | 7.70 | 7.77 | 7.62 | 600 | 32,000 | -1.0 | |
| 09/07/2019 |
7.70
|
181,240 | 7.70 | 7.80 | 7.65 | 21,600 | 57,000 | -1.1 | |
| 08/07/2019 |
7.70
|
216,120 | 7.65 | 7.70 | 7.53 | 100,300 | 72,000 | 0.9 | |
| 05/07/2019 |
7.65
|
130,810 | 7.48 | 7.70 | 7.47 | 21,200 | 42,000 | -0.7 | |
| 04/07/2019 |
7.48
|
364,330 | 7.46 | 7.56 | 7.41 | 5,200 | 234,740 | -7.1 | |
| 03/07/2019 |
7.46
|
46,210 | 7.48 | 7.48 | 7.40 | 400 | 11,160 | -0.3 | |
| 02/07/2019 |
7.48
|
109,120 | 7.53 | 7.53 | 7.42 | 52,580 | 80,850 | -0.9 | |
| 01/07/2019 |
7.53
|
100,970 | 7.40 | 7.53 | 7.40 | 15,560 | 46,000 | -0.9 | |
| 28/06/2019 |
7.40
|
124,860 | 7.52 | 7.52 | 7.31 | 5,420 | 10,520 | -0.2 | |
| 27/06/2019 |
7.52
|
79,430 | 7.60 | 7.60 | 7.48 | 4,000 | 16,550 | -0.4 | |
| 26/06/2019 |
7.60
|
49,890 | 7.56 | 7.65 | 7.58 | 11,100 | 10,870 | 0.0 | |
| 25/06/2019 |
7.56
|
52,270 | 7.60 | 7.65 | 7.54 | 2,790 | 0 | 0.1 | |
| 24/06/2019 |
7.60
|
39,070 | 7.68 | 7.70 | 7.60 | 410 | 28,000 | -0.9 | |
| 21/06/2019 |
7.68
|
24,530 | 7.70 | 7.72 | 7.63 | 150 | 2,890 | -0.1 | |
| 20/06/2019 |
7.70
|
39,060 | 7.56 | 7.70 | 7.56 | 20,000 | 100 | 0.6 | |
| 19/06/2019 |
7.56
|
91,400 | 7.56 | 7.63 | 7.56 | 50,000 | 60,000 | -0.3 | |
| 18/06/2019 |
7.56
|
82,810 | 7.62 | 7.68 | 7.56 | 1,800 | 23,000 | -0.7 | |
| 17/06/2019 |
7.62
|
45,860 | 7.64 | 7.72 | 7.60 | 4,800 | 9,240 | -0.1 | |
| 14/06/2019 |
7.64
|
42,430 | 7.77 | 7.77 | 7.64 | 0 | 7,940 | -0.3 | |
| 13/06/2019 |
7.77
|
36,280 | 7.87 | 7.94 | 7.76 | 60 | 0 | 0.0 | |
| 12/06/2019 |
7.87
|
30,590 | 7.97 | 7.97 | 7.85 | 10 | 310 | -0.0 | |
| 11/06/2019 |
7.97
|
119,500 | 7.77 | 7.97 | 7.72 | 10,200 | 6,180 | 0.1 | |
| 10/06/2019 |
7.77
|
17,700 | 7.77 | 7.85 | 7.70 | 120 | 0 | 0.0 | |
| 07/06/2019 |
7.77
|
35,400 | 7.69 | 7.77 | 7.69 | 500 | 30 | 0.0 | |
| 06/06/2019 |
7.69
|
29,080 | 7.82 | 7.82 | 7.63 | 920 | 300 | 0.0 | |
| 05/06/2019 |
7.82
|
29,790 | 7.83 | 7.92 | 7.74 | 40 | 0 | 0.0 | |
| 04/06/2019 |
7.83
|
54,810 | 7.68 | 7.87 | 7.65 | 19,390 | 0 | 0.6 | |
| 03/06/2019: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/06/2019 |
7.68
|
103,790 | 8.01 | 8.16 | 7.68 | 3,960 | 8,140 | -0.1 | |
| 31/05/2019 |
8.01
|
94,110 | 8.01 | 8.01 | 7.90 | 100 | 22,530 | -0.9 | |
| 30/05/2019 |
8.01
|
89,690 | 8.07 | 8.16 | 8.00 | 5,500 | 35,330 | -1.1 | |
| 29/05/2019 |
8.07
|
249,230 | 8.00 | 8.22 | 7.99 | 4,000 | 107,850 | -4.0 | |
| 28/05/2019 |
8.00
|
49,750 | 8.00 | 8.05 | 7.97 | 320 | 5,640 | -0.2 | |
| 27/05/2019 |
8.00
|
24,870 | 7.97 | 8.02 | 7.95 | 500 | 2,820 | -0.1 | |
| 24/05/2019 |
7.97
|
78,050 | 7.99 | 8.05 | 7.97 | 12,640 | 25,930 | -0.5 | |
| 23/05/2019 |
7.99
|
70,090 | 8.07 | 8.10 | 7.99 | 1,000 | 34,830 | -1.3 | |
| 22/05/2019 |
8.07
|
119,510 | 8.03 | 8.13 | 7.99 | 20,000 | 38,590 | -0.7 | |
| 21/05/2019 |
8.03
|
100,970 | 8.05 | 8.12 | 8.03 | 0 | 39,390 | -1.5 | |
| 20/05/2019 |
8.05
|
58,230 | 7.95 | 8.05 | 7.94 | 90 | 19,880 | -0.8 | |
| 17/05/2019 |
7.95
|
58,010 | 7.95 | 7.99 | 7.93 | 5,800 | 0 | 0.2 | |
| 16/05/2019 |
7.95
|
39,110 | 8.01 | 8.04 | 7.95 | 100 | 4,460 | -0.2 | |
| 15/05/2019 |
8.01
|
130,330 | 7.89 | 8.06 | 7.90 | 3,320 | 2,340 | 0.0 | |
| 14/05/2019 |
7.89
|
40,960 | 7.75 | 7.89 | 7.75 | 1,000 | 4,570 | -0.1 | |
| 13/05/2019 |
7.75
|
102,490 | 7.75 | 7.97 | 7.75 | 0 | 27,160 | -1.0 | |
| 10/05/2019 |
7.75
|
102,400 | 7.75 | 7.78 | 7.59 | 10,000 | 7,730 | 0.1 | |
| 09/05/2019 |
7.75
|
46,580 | 7.63 | 7.76 | 7.61 | 6,070 | 0 | 0.2 | |
| 08/05/2019 |
7.63
|
54,450 | 7.59 | 7.63 | 7.48 | 2,900 | 500 | 0.1 | |
| 07/05/2019 |
7.59
|
47,940 | 7.55 | 7.62 | 7.56 | 500 | 0 | 0.0 | |
| 06/05/2019 |
7.55
|
175,580 | 7.86 | 7.86 | 7.55 | 1,000 | 400 | 0.0 | |
| 03/05/2019 |
7.86
|
41,470 | 7.86 | 7.95 | 7.82 | 0 | 0 | 0 | |
| 02/05/2019 |
7.86
|
179,200 | 8.05 | 8.06 | 7.84 | 25,080 | 11,350 | 0.5 | |
| 26/04/2019 |
8.05
|
122,890 | 8.13 | 8.14 | 8.02 | 20 | 18,880 | -0.7 | |
| 25/04/2019 |
8.13
|
124,460 | 8.12 | 8.18 | 8.12 | 64,180 | 70,920 | -0.3 | |
| 24/04/2019 |
8.12
|
35,750 | 8.01 | 8.12 | 8.01 | 11,000 | 10,500 | 0.0 | |
| 23/04/2019 |
8.01
|
85,810 | 8.12 | 8.18 | 8.01 | 1,010 | 22,260 | -0.8 | |
| 22/04/2019 |
8.12
|
41,330 | 8.21 | 8.22 | 8.02 | 4,000 | 0 | 0.2 | |
| 19/04/2019 |
8.21
|
40,040 | 8.12 | 8.21 | 8.02 | 8,400 | 12,440 | -0.2 | |
| 18/04/2019 |
8.12
|
201,400 | 8.28 | 8.28 | 8.01 | 5,600 | 3,700 | 0.1 | |
| 17/04/2019 |
8.28
|
117,700 | 8.40 | 8.43 | 8.27 | 0 | 1,500 | -0.1 | |
| 16/04/2019 |
8.40
|
119,160 | 8.53 | 8.53 | 8.40 | 2,650 | 1,500 | 0.0 | |
| 12/04/2019 |
8.53
|
45,630 | 8.56 | 8.58 | 8.48 | 3,300 | 12,600 | -0.4 | |
| 11/04/2019 |
8.56
|
55,580 | 8.57 | 8.60 | 8.52 | 2,700 | 0 | 0.1 | |
| 10/04/2019 |
8.57
|
174,110 | 8.52 | 8.59 | 8.45 | 4,000 | 0 | 0.2 | |
| 09/04/2019 |
8.52
|
131,610 | 8.61 | 8.63 | 8.49 | 3,000 | 0 | 0.1 | |
| 08/04/2019 |
8.61
|
104,130 | 8.61 | 8.75 | 8.54 | 2,500 | 0 | 0.1 | |
| 05/04/2019 |
8.61
|
117,370 | 8.45 | 8.64 | 8.47 | 350 | 0 | 0.0 | |
| 04/04/2019 |
8.45
|
90,830 | 8.47 | 8.58 | 8.45 | 0 | 1,000 | -0.0 | |
| 03/04/2019 |
8.47
|
129,280 | 8.49 | 8.54 | 8.45 | 5,000 | 92,230 | -3.5 | |
| 02/04/2019 |
8.49
|
131,380 | 8.72 | 8.75 | 8.43 | 0 | 27,680 | -1.1 | |
| 01/04/2019 |
8.72
|
61,370 | 8.71 | 8.79 | 8.64 | 10,580 | 0 | 0.4 | |
| 29/03/2019 |
8.71
|
27,060 | 8.79 | 8.81 | 8.71 | 0 | 2,600 | -0.1 | |
| 28/03/2019 |
8.79
|
104,150 | 8.58 | 8.82 | 8.56 | 64,750 | 0 | 2.7 | |
| 27/03/2019 |
8.58
|
62,980 | 8.49 | 8.63 | 8.52 | 17,670 | 0 | 0.7 | |
| 26/03/2019 |
8.49
|
156,700 | 8.45 | 8.59 | 8.45 | 60 | 16,000 | -0.6 | |
| 25/03/2019 |
8.45
|
205,030 | 8.73 | 8.73 | 8.45 | 46,080 | 0 | 1.9 | |
| 22/03/2019 |
8.73
|
171,280 | 8.75 | 8.85 | 8.58 | 8,200 | 0 | 0.3 | |
| 21/03/2019 |
8.75
|
149,950 | 9.08 | 9.17 | 8.45 | 1,100 | 1,000 | 0.0 | |
| 20/03/2019 |
9.08
|
96,240 | 9.13 | 9.22 | 9.00 | 0 | 500 | -0.0 | |
| 19/03/2019 |
9.13
|
118,010 | 9.30 | 9.33 | 9.13 | 19,000 | 0 | 0.8 | |
| 18/03/2019 |
9.30
|
198,760 | 9.13 | 9.30 | 9.13 | 131,090 | 0 | 5.8 | |
| 15/03/2019 |
9.13
|
126,130 | 9.27 | 9.27 | 9.11 | 0 | 0 | 0 | |
| 14/03/2019 |
9.27
|
231,900 | 9.25 | 9.43 | 9.25 | 0 | 0 | 0 | |
| 13/03/2019 |
9.25
|
153,820 | 9.29 | 9.39 | 9.20 | 2,500 | 3,150 | -0.0 | |
| 12/03/2019 |
9.29
|
149,120 | 9.26 | 9.46 | 9.26 | 1,240 | 3,050 | -0.1 | |
| 11/03/2019 |
9.26
|
87,730 | 9.17 | 9.27 | 9.11 | 0 | 110 | -0.0 | |
| 08/03/2019 |
9.17
|
120,140 | 9.34 | 9.38 | 9.17 | 0 | 0 | 0 | |
| 07/03/2019 |
9.34
|
362,090 | 9.14 | 9.46 | 9.19 | 124,930 | 0 | 5.5 | |
| 06/03/2019 |
9.14
|
59,320 | 9.13 | 9.23 | 9.08 | 0 | 500 | -0.0 | |
| 05/03/2019 |
9.13
|
125,310 | 9.23 | 9.25 | 9.11 | 700 | 5,630 | -0.2 | |
| 04/03/2019 |
9.23
|
382,170 | 9.17 | 9.34 | 9.06 | 24,000 | 8,660 | 0.7 | |
| 01/03/2019 |
9.17
|
271,910 | 9.27 | 9.27 | 9.03 | 11,000 | 0 | 0.5 | |
| 28/02/2019 |
9.27
|
188,130 | 9.45 | 9.45 | 9.17 | 30,000 | 0 | 1.3 | |
| 27/02/2019 |
9.45
|
93,330 | 9.49 | 9.55 | 9.45 | 0 | 1,000 | -0.0 | |
| 26/02/2019 |
9.49
|
434,620 | 9.36 | 9.63 | 9.36 | 90,050 | 11,850 | 3.5 | |
| 25/02/2019 |
9.36
|
100,640 | 9.36 | 9.49 | 9.32 | 24,500 | 2,500 | 1.0 | |
| 22/02/2019 |
9.36
|
135,260 | 9.36 | 9.49 | 9.31 | 26,700 | 0 | 1.2 | |
| 21/02/2019 |
9.36
|
142,520 | 9.49 | 9.53 | 9.31 | 37,020 | 5,000 | 1.4 | |