| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
1.50 | 5.73% | 16,567,200 | 53,700 | 0.7 |
25.90
30.30
28.90
|
|
2 tháng
(2026-07-20) |
-0.60 | -2.12% | 37,982,500 | -207,000 | -6.8 |
24.30
30.30
28.90
|
|
3 tháng
(2026-06-19) |
1.10 | 4.14% | 61,907,800 | -171,900 | -5.9 |
24.30
36
28.90
|
|
6 tháng
(2026-03-23) |
3.40 | 13.99% | 75,005,800 | -205,900 | -6.9 |
24.30
36
28.90
|
|
12 tháng
(2025-09-22) |
-8.33 | -23.12% | 110,722,700 | -354,600 | -12.1 |
24.30
37.59
28.90
|
|
24 tháng
(2024-09-27) |
-13.01 | -31.96% | 303,735,230 | -525,530 | -21.0 |
24.30
46.77
28.90
|
|
36 tháng
(2023-10-03) |
3.54 | 14.68% | 466,604,948 | -2,932,817 | -102.3 |
19.35
46.77
28.90
|
|
60 tháng
(2021-10-13) |
-1 | -3.50% | 643,606,383 | -2,937,936 | -85.8 |
10.69
46.77
28.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/02/2020 |
8.07
|
10,750 | 8.15 | 8.39 | 7.99 | 5,700 | 0 | 0.1 | |
| 03/02/2020 |
8.15
|
19,000 | 8.23 | 8.23 | 7.91 | 11,100 | 0 | 0.1 | |
| 31/01/2020 |
8.23
|
26,400 | 8.23 | 8.46 | 7.99 | 22,200 | 0 | 0.2 | |
| 30/01/2020 |
8.23
|
28,550 | 8.62 | 8.62 | 7.91 | 10,400 | 8,000 | 0.0 | |
| 22/01/2020 |
8.62
|
24,050 | 7.91 | 8.62 | 7.91 | 24,000 | 0 | 0.2 | |
| 21/01/2020 |
7.91
|
60,900 | 7.75 | 7.91 | 7.75 | 27,900 | 35,000 | -0.1 | |
| 20/01/2020 |
7.75
|
9,200 | 7.75 | 7.91 | 7.75 | 2,000 | 0 | 0.0 | |
| 17/01/2020 |
7.75
|
14,607 | 7.75 | 7.83 | 7.75 | 0 | 0 | 0 | |
| 16/01/2020 |
7.75
|
47,230 | 7.91 | 7.91 | 7.67 | 1,200 | 6,300 | -0.1 | |
| 15/01/2020 |
7.91
|
23,000 | 7.91 | 7.91 | 7.75 | 12,000 | 11,000 | 0.0 | |
| 14/01/2020 |
7.91
|
21,201 | 7.91 | 7.91 | 7.75 | 10,000 | 0 | 0.1 | |
| 13/01/2020 |
7.91
|
36,900 | 7.91 | 7.91 | 7.75 | 10,000 | 0 | 0.1 | |
| 10/01/2020 |
7.91
|
15,500 | 7.83 | 7.91 | 7.75 | 9,000 | 0 | 0.1 | |
| 09/01/2020 |
7.83
|
4,000 | 7.83 | 7.83 | 7.83 | 4,000 | 0 | 0.0 | |
| 08/01/2020 |
7.83
|
18,100 | 7.83 | 7.83 | 7.75 | 3,000 | 1,200 | 0.0 | |
| 07/01/2020 |
7.83
|
29,284 | 7.91 | 7.91 | 7.75 | 10,500 | 0 | 0.1 | |
| 06/01/2020 |
7.91
|
44,430 | 7.99 | 7.99 | 7.75 | 17,200 | 0 | 0.2 | |
| 03/01/2020 |
7.99
|
9,000 | 7.91 | 7.99 | 7.83 | 8,000 | 0 | 0.1 | |
| 02/01/2020 |
7.91
|
16,820 | 7.91 | 8.15 | 7.83 | 9,100 | 4,000 | 0.1 | |
| 31/12/2019 |
7.91
|
68,720 | 7.91 | 7.91 | 7.67 | 30,000 | 4,200 | 0.3 | |
| 30/12/2019 |
7.91
|
33,660 | 7.91 | 7.91 | 7.67 | 17,200 | 100 | 0.2 | |
| 27/12/2019 |
7.91
|
63,100 | 7.83 | 8.54 | 7.67 | 40,800 | 22,300 | 0.2 | |
| 26/12/2019 |
7.83
|
45,186 | 7.83 | 7.83 | 7.67 | 21,000 | 23,000 | -0.0 | |
| 25/12/2019 |
7.83
|
44,100 | 7.83 | 7.83 | 7.67 | 19,000 | 25,000 | -0.1 | |
| 24/12/2019 |
7.83
|
45,840 | 7.83 | 7.83 | 7.67 | 20,000 | 25,000 | -0.0 | |
| 23/12/2019 |
7.83
|
84,700 | 7.83 | 7.83 | 7.67 | 22,000 | 48,600 | -0.3 | |
| 20/12/2019 |
7.83
|
33,020 | 7.83 | 7.83 | 7.59 | 10,000 | 10,000 | 0.0 | |
| 19/12/2019 |
7.83
|
21,200 | 7.91 | 7.91 | 7.75 | 11,000 | 10,000 | 0.0 | |
| 18/12/2019 |
7.91
|
14,943 | 7.91 | 7.91 | 7.75 | 8,500 | 6,000 | 0.0 | |
| 17/12/2019 |
7.91
|
44,084 | 7.91 | 7.91 | 7.75 | 14,000 | 25,000 | -0.1 | |
| 16/12/2019 |
7.91
|
25,020 | 7.91 | 7.91 | 7.75 | 8,000 | 14,000 | -0.1 | |
| 13/12/2019 |
7.91
|
19,150 | 7.91 | 7.99 | 7.83 | 4,100 | 13,350 | -0.1 | |
| 12/12/2019 |
7.91
|
54,950 | 7.83 | 7.91 | 7.75 | 18,900 | 30,500 | -0.1 | |
| 11/12/2019 |
7.83
|
15,910 | 7.83 | 7.83 | 7.83 | 15,900 | 0 | 0.2 | |
| 10/12/2019 |
7.83
|
47,000 | 7.91 | 7.91 | 7.67 | 12,000 | 0 | 0.1 | |
| 09/12/2019 |
7.91
|
8,690 | 7.83 | 7.91 | 7.83 | 6,000 | 0 | 0.1 | |
| 06/12/2019 |
7.83
|
14,400 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 05/12/2019 |
7.91
|
4,600 | 7.83 | 7.91 | 7.83 | 3,000 | 0 | 0.0 | |
| 04/12/2019 |
7.83
|
28,000 | 7.91 | 7.91 | 7.83 | 1,300 | 4,000 | -0.0 | |
| 03/12/2019 |
7.91
|
8,100 | 7.83 | 7.99 | 7.83 | 3,600 | 4,000 | -0.0 | |
| 02/12/2019 |
7.83
|
18,400 | 7.91 | 7.91 | 7.83 | 3,000 | 0 | 0.0 | |
| 29/11/2019 |
7.91
|
51,300 | 7.99 | 8.07 | 7.91 | 2,000 | 0 | 0.0 | |
| 28/11/2019 |
7.99
|
61,583 | 8.15 | 8.15 | 7.91 | 13,500 | 0 | 0.1 | |
| 27/11/2019 |
8.15
|
37,000 | 8.15 | 8.15 | 7.91 | 17,000 | 7,000 | 0.1 | |
| 26/11/2019 |
8.15
|
9,237 | 8.07 | 8.15 | 8.07 | 5,000 | 0 | 0.1 | |
| 25/11/2019 |
8.07
|
12,400 | 8.15 | 8.15 | 8.07 | 2,000 | 0 | 0.0 | |
| 22/11/2019 |
8.15
|
12,300 | 8.15 | 8.15 | 7.99 | 11,100 | 0 | 0.1 | |
| 21/11/2019 |
8.15
|
71,837 | 8.23 | 8.23 | 7.91 | 8,500 | 54,300 | -0.5 | |
| 20/11/2019 |
8.23
|
7,400 | 8.15 | 8.23 | 8.15 | 2,100 | 0 | 0.0 | |
| 19/11/2019 |
8.15
|
18,120 | 8.23 | 8.23 | 8.15 | 200 | 0 | 0.0 | |
| 18/11/2019 |
8.23
|
11,486 | 8.23 | 8.23 | 8.23 | 3,000 | 0 | 0.0 | |
| 15/11/2019 |
8.23
|
9,100 | 8.23 | 8.31 | 8.23 | 1,100 | 0 | 0.0 | |
| 14/11/2019 |
8.23
|
14,256 | 8.07 | 8.23 | 8.15 | 4,000 | 0 | 0.0 | |
| 13/11/2019 |
8.07
|
6,300 | 8.15 | 8.23 | 8.07 | 3,100 | 0 | 0.0 | |
| 12/11/2019 |
8.15
|
30,440 | 8.23 | 8.39 | 8.15 | 500 | 2,000 | -0.0 | |
| 11/11/2019 |
8.23
|
26,300 | 8.23 | 8.31 | 8.23 | 4,100 | 0 | 0.0 | |
| 08/11/2019 |
8.23
|
28,650 | 8.23 | 8.62 | 8.15 | 8,200 | 0 | 0.1 | |
| 07/11/2019 |
8.23
|
211,176 | 8.46 | 8.46 | 7.67 | 101,100 | 186,600 | -0.9 | |
| 06/11/2019 |
8.46
|
39,000 | 8.54 | 8.54 | 8.39 | 22,000 | 6,200 | 0.2 | |
| 05/11/2019 |
8.54
|
105,695 | 8.62 | 8.62 | 8.31 | 38,000 | 29,000 | 0.1 | |
| 04/11/2019 |
8.62
|
20,500 | 8.54 | 8.62 | 8.46 | 7,000 | 11,000 | -0.0 | |
| 01/11/2019 |
8.54
|
29,300 | 8.62 | 8.62 | 8.46 | 12,000 | 17,000 | -0.1 | |
| 31/10/2019 |
8.62
|
18,700 | 8.62 | 8.62 | 8.54 | 18,000 | 0 | 0.2 | |
| 30/10/2019 |
8.62
|
7,020 | 8.62 | 8.62 | 8.62 | 7,000 | 0 | 0.1 | |
| 29/10/2019 |
8.62
|
10,776 | 8.46 | 8.62 | 8.46 | 3,100 | 2,000 | 0.0 | |
| 28/10/2019 |
8.46
|
28,510 | 8.62 | 8.62 | 8.46 | 100 | 3,600 | -0.0 | |
| 25/10/2019 |
8.62
|
69,300 | 8.62 | 8.62 | 8.39 | 32,100 | 33,000 | -0.0 | |
| 24/10/2019 |
8.62
|
82,820 | 8.62 | 8.62 | 8.39 | 33,400 | 47,500 | -0.1 | |
| 23/10/2019 |
8.62
|
137,500 | 8.46 | 8.62 | 8.39 | 120,300 | 64,900 | 0.6 | |
| 22/10/2019 |
8.46
|
71,100 | 8.46 | 8.62 | 8.31 | 58,600 | 38,700 | 0.2 | |
| 21/10/2019 |
8.46
|
43,430 | 8.46 | 8.46 | 8.31 | 20,000 | 13,500 | 0.1 | |
| 18/10/2019 |
8.46
|
44,300 | 8.54 | 8.54 | 8.39 | 20,000 | 14,000 | 0.1 | |
| 17/10/2019 |
8.54
|
48,080 | 8.54 | 8.54 | 8.31 | 17,000 | 14,000 | 0.0 | |
| 16/10/2019 |
8.54
|
38,530 | 8.54 | 8.54 | 8.31 | 6,500 | 11,000 | -0.0 | |
| 15/10/2019 |
8.54
|
33,878 | 8.62 | 8.62 | 8.39 | 6,000 | 24,200 | -0.2 | |
| 14/10/2019: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 14/10/2019 |
8.62
|
28,300 | 8.54 | 9.10 | 8.39 | 12,300 | 7,000 | 0.1 | |
| 11/10/2019 |
8.54
|
38,720 | 8.47 | 8.54 | 8.31 | 8,100 | 20,900 | -0.1 | |
| 10/10/2019 |
8.47
|
35,090 | 8.47 | 8.47 | 8.31 | 6,400 | 26,600 | -0.2 | |
| 09/10/2019 |
8.47
|
19,610 | 8.39 | 8.47 | 8.31 | 7,000 | 0 | 0.1 | |
| 08/10/2019 |
8.39
|
20,100 | 8.47 | 8.47 | 8.31 | 10,000 | 8,000 | 0.0 | |
| 07/10/2019 |
8.47
|
20,500 | 8.47 | 8.47 | 8.31 | 11,000 | 7,000 | 0.0 | |
| 04/10/2019 |
8.47
|
38,308 | 8.47 | 8.62 | 8.31 | 13,300 | 13,000 | 0.0 | |
| 03/10/2019 |
8.47
|
41,100 | 8.62 | 8.62 | 8.31 | 9,000 | 30,000 | -0.2 | |
| 02/10/2019 |
8.62
|
46,600 | 8.54 | 8.62 | 8.31 | 10,400 | 35,000 | -0.3 | |
| 01/10/2019 |
8.54
|
30,170 | 8.39 | 8.62 | 8.39 | 4,000 | 0 | 0.0 | |
| 30/09/2019 |
8.39
|
42,102 | 8.31 | 8.47 | 8.16 | 19,900 | 20,000 | 0.0 | |
| 27/09/2019 |
8.31
|
61,620 | 8.31 | 8.31 | 8.08 | 6,500 | 0 | 0.1 | |
| 26/09/2019 |
8.31
|
37,900 | 8.16 | 8.47 | 8.08 | 8,000 | 15,000 | -0.1 | |
| 25/09/2019 |
8.16
|
36,100 | 8.24 | 8.24 | 8.08 | 8,000 | 6,000 | 0.0 | |
| 24/09/2019 |
8.24
|
21,100 | 8.24 | 8.24 | 8.08 | 8,100 | 8,000 | 0.0 | |
| 23/09/2019 |
8.24
|
35,500 | 8.24 | 8.24 | 8.08 | 7,100 | 20,000 | -0.1 | |
| 20/09/2019 |
8.24
|
23,000 | 8.24 | 8.24 | 8.16 | 3,000 | 18,000 | -0.2 | |
| 19/09/2019 |
8.24
|
70,450 | 8.24 | 8.31 | 8.16 | 10,000 | 50,000 | -0.4 | |
| 18/09/2019 |
8.24
|
37,620 | 8.24 | 8.24 | 8.16 | 3,000 | 30,000 | -0.3 | |
| 17/09/2019 |
8.24
|
49,200 | 8.31 | 8.31 | 8.16 | 14,000 | 30,000 | -0.2 | |
| 16/09/2019 |
8.31
|
74,940 | 8.39 | 8.39 | 8.16 | 15,100 | 31,000 | -0.2 | |
| 13/09/2019 |
8.39
|
9,550 | 8.08 | 8.77 | 8.08 | 8,600 | 0 | 0.1 | |
| 12/09/2019 |
8.08
|
8,610 | 8.16 | 8.24 | 8.08 | 5,100 | 0 | 0.1 | |
| 11/09/2019 |
8.16
|
12,100 | 8.16 | 8.24 | 8.16 | 10,900 | 0 | 0.1 | |
| 10/09/2019 |
8.16
|
26,100 | 8.16 | 8.16 | 8.01 | 21,200 | 20,000 | 0.0 | |