| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-2.10 | -12.21% | 179,168,600 | 4,334,890 | 0 |
14.80
17.90
15.10
|
|
2 tháng
(2026-04-13) |
-2.20 | -12.72% | 394,571,400 | 1,065,244 | 0 |
14.80
17.90
15.10
|
|
3 tháng
(2026-03-16) |
-0.50 | -3.21% | 631,059,600 | -894,356 | -49.9 |
14.30
17.90
15.10
|
|
6 tháng
(2025-12-15) |
-5.80 | -27.75% | 1,375,987,700 | -2,554,156 | -97.2 |
14.20
23.40
15.10
|
|
12 tháng
(2025-06-17) |
-1.85 | -10.93% | 4,101,498,000 | -7,954,156 | -303.2 |
14.20
31.90
15.10
|
|
24 tháng
(2024-06-24) |
-0.50 | -3.21% | 5,637,331,057 | -6,218,784 | -230.6 |
9.81
31.90
15.10
|
|
36 tháng
(2023-06-28) |
-2.33 | -13.36% | 8,342,582,471 | -10,121,196 | -287.7 |
9.81
31.90
15.10
|
|
60 tháng
(2021-07-08) |
9 | 147.40% | 11,495,341,212 | -36,441,885 | -2,380.0 |
5.22
62.73
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2019 |
6.99
|
289,341 | 7.05 | 7.05 | 6.92 | 0 | 0 | 0 | |
| 19/08/2019 |
7.05
|
292,960 | 7.05 | 7.05 | 6.92 | 0 | 0 | 0 | |
| 16/08/2019 |
7.05
|
510,802 | 6.92 | 7.05 | 6.92 | 0 | 0 | 0 | |
| 15/08/2019 |
6.92
|
995,880 | 6.99 | 6.99 | 6.85 | 0 | 3,000 | -0.0 | |
| 14/08/2019 |
6.99
|
867,380 | 6.99 | 7.12 | 6.92 | 4,000 | 0 | 0.0 | |
| 13/08/2019 |
6.99
|
752,625 | 7.19 | 7.26 | 6.99 | 0 | 0 | 0 | |
| 12/08/2019 |
7.19
|
1,566,190 | 7.05 | 7.19 | 6.99 | 0 | 11,500 | -0.1 | |
| 09/08/2019 |
7.05
|
888,870 | 7.05 | 7.12 | 6.99 | 0 | 0 | 0 | |
| 08/08/2019 |
7.05
|
1,081,490 | 6.92 | 7.05 | 6.85 | 5,000 | 0 | 0.1 | |
| 07/08/2019 |
6.92
|
925,113 | 6.85 | 6.99 | 6.85 | 0 | 0 | 0 | |
| 06/08/2019 |
6.85
|
1,352,272 | 6.92 | 6.99 | 6.78 | 13,800 | 0 | 0.1 | |
| 05/08/2019 |
6.92
|
936,695 | 6.92 | 6.99 | 6.85 | 0 | 0 | 0 | |
| 02/08/2019 |
6.92
|
530,230 | 6.99 | 7.05 | 6.92 | 13,000 | 0 | 0.1 | |
| 01/08/2019 |
6.99
|
980,330 | 7.05 | 7.12 | 6.92 | 9,500 | 0 | 0.1 | |
| 31/07/2019 |
7.05
|
3,739,086 | 6.92 | 7.19 | 6.92 | 5,000 | 10,000 | -0.1 | |
| 30/07/2019 |
6.92
|
2,076,290 | 6.92 | 6.99 | 6.85 | 0 | 4,398,800 | -45.3 | |
| 29/07/2019 |
6.92
|
1,246,740 | 7.12 | 7.12 | 6.92 | 0 | 190,000 | -2.0 | |
| 26/07/2019 |
7.12
|
2,211,207 | 7.12 | 7.12 | 6.92 | 0 | 164,100 | -1.7 | |
| 25/07/2019 |
7.12
|
1,681,030 | 7.12 | 7.12 | 6.99 | 3,000 | 257,000 | -2.6 | |
| 24/07/2019 |
7.12
|
903,050 | 7.12 | 7.19 | 7.05 | 0 | 108,000 | -1.1 | |
| 23/07/2019 |
7.12
|
1,655,910 | 7.39 | 7.46 | 7.12 | 0 | 740,000 | -7.8 | |
| 22/07/2019 |
7.39
|
1,681,510 | 7.39 | 7.46 | 7.12 | 0 | 255,000 | -2.7 | |
| 19/07/2019 |
7.39
|
1,149,897 | 7.46 | 7.46 | 7.26 | 0 | 176,700 | -1.9 | |
| 18/07/2019 |
7.46
|
1,253,242 | 7.46 | 7.60 | 7.39 | 1,000 | 341,400 | -3.8 | |
| 17/07/2019 |
7.46
|
866,160 | 7.46 | 7.53 | 7.39 | 11,000 | 50,000 | -0.4 | |
| 16/07/2019 |
7.46
|
1,496,930 | 7.19 | 7.46 | 7.26 | 0 | 0 | 0 | |
| 15/07/2019 |
7.19
|
624,152 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 | |
| 12/07/2019 |
7.26
|
795,264 | 7.05 | 7.26 | 7.05 | 0 | 0 | 0 | |
| 11/07/2019 |
7.05
|
510,755 | 7.05 | 7.12 | 6.99 | 0 | 0 | 0 | |
| 10/07/2019 |
7.05
|
675,610 | 6.85 | 7.19 | 6.92 | 0 | 34,800 | -0.4 | |
| 09/07/2019 |
6.85
|
276,920 | 6.85 | 6.92 | 6.85 | 0 | 0 | 0 | |
| 08/07/2019 |
6.85
|
230,359 | 6.85 | 6.92 | 6.85 | 0 | 0 | 0 | |
| 05/07/2019 |
6.85
|
250,830 | 6.99 | 6.99 | 6.85 | 0 | 0 | 0 | |
| 04/07/2019: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67) | |||||||||
| 04/07/2019 |
6.99
|
399,485 | 6.86 | 7.46 | 6.85 | 0 | 60,000 | -0.6 | |
| 03/07/2019 |
6.86
|
209,700 | 6.92 | 6.99 | 6.86 | 0 | 0 | 0 | |
| 02/07/2019 |
6.92
|
374,845 | 6.92 | 6.99 | 6.86 | 100 | 207,100 | -2.3 | |
| 01/07/2019 |
6.92
|
243,400 | 6.86 | 6.99 | 6.80 | 0 | 30,000 | -0.3 | |
| 28/06/2019 |
6.86
|
167,840 | 6.86 | 6.86 | 6.80 | 0 | 0 | 0 | |
| 27/06/2019 |
6.86
|
326,552 | 6.86 | 6.92 | 6.74 | 0 | 20,000 | -0.2 | |
| 26/06/2019 |
6.86
|
256,300 | 6.92 | 6.99 | 6.86 | 0 | 0 | 0 | |
| 25/06/2019 |
6.92
|
360,493 | 6.86 | 7.05 | 6.86 | 11,000 | 85,000 | -0.8 | |
| 24/06/2019 |
6.86
|
342,800 | 7.05 | 7.05 | 6.86 | 10,000 | 60,000 | -0.6 | |
| 21/06/2019 |
7.05
|
240,140 | 7.11 | 7.17 | 6.92 | 0 | 150,000 | -1.7 | |
| 20/06/2019 |
7.11
|
142,001 | 7.11 | 7.17 | 7.11 | 1,000 | 0 | 0.0 | |
| 19/06/2019 |
7.11
|
231,200 | 7.05 | 7.23 | 7.05 | 0 | 70,000 | -0.8 | |
| 18/06/2019 |
7.05
|
135,730 | 7.05 | 7.11 | 6.99 | 0 | 20,200 | -0.2 | |
| 17/06/2019 |
7.05
|
403,902 | 7.17 | 7.17 | 7.05 | 0 | 0 | 0 | |
| 14/06/2019 |
7.17
|
143,699 | 7.29 | 7.29 | 7.17 | 0 | 0 | 0 | |
| 13/06/2019 |
7.29
|
356,110 | 7.29 | 7.35 | 7.23 | 150,800 | 0 | 1.8 | |
| 12/06/2019 |
7.29
|
694,070 | 6.99 | 7.48 | 6.99 | 0 | 0 | 0 | |
| 11/06/2019 |
6.99
|
298,425 | 6.99 | 7.17 | 6.92 | 0 | 0 | 0 | |
| 10/06/2019 |
6.99
|
79,500 | 6.99 | 6.99 | 6.92 | 0 | 0 | 0 | |
| 07/06/2019 |
6.99
|
159,200 | 6.80 | 6.99 | 6.80 | 0 | 0 | 0 | |
| 06/06/2019 |
6.80
|
596,510 | 6.92 | 6.99 | 6.80 | 0 | 0 | 0 | |
| 05/06/2019 |
6.92
|
182,450 | 6.99 | 7.11 | 6.92 | 0 | 0 | 0 | |
| 04/06/2019 |
6.99
|
328,850 | 7.05 | 7.11 | 6.99 | 0 | 192,800 | -2.2 | |
| 03/06/2019 |
7.05
|
204,900 | 7.05 | 7.17 | 7.05 | 0 | 0 | 0 | |
| 31/05/2019 |
7.05
|
217,010 | 7.23 | 7.23 | 7.05 | 0 | 0 | 0 | |
| 30/05/2019 |
7.23
|
122,700 | 7.23 | 7.23 | 7.17 | 0 | 0 | 0 | |
| 29/05/2019 |
7.23
|
138,500 | 7.29 | 7.29 | 7.23 | 0 | 0 | 0 | |
| 28/05/2019 |
7.29
|
166,400 | 7.29 | 7.29 | 7.23 | 0 | 0 | 0 | |
| 27/05/2019 |
7.29
|
27,844 | 7.29 | 7.35 | 7.23 | 0 | 0 | 0 | |
| 24/05/2019 |
7.29
|
519,664 | 7.23 | 7.41 | 7.17 | 0 | 0 | 0 | |
| 23/05/2019 |
7.23
|
92,400 | 7.29 | 7.29 | 7.23 | 0 | 0 | 0 | |
| 22/05/2019 |
7.29
|
191,000 | 7.23 | 7.29 | 7.23 | 0 | 0 | 0 | |
| 21/05/2019 |
7.23
|
214,450 | 7.29 | 7.35 | 7.23 | 0 | 0 | 0 | |
| 20/05/2019 |
7.29
|
218,900 | 7.35 | 7.41 | 7.29 | 0 | 0 | 0 | |
| 17/05/2019 |
7.35
|
235,930 | 7.48 | 7.48 | 7.35 | 0 | 13,500 | -0.2 | |
| 16/05/2019 |
7.48
|
157,004 | 7.41 | 7.60 | 7.35 | 0 | 0 | 0 | |
| 15/05/2019 |
7.41
|
223,312 | 7.35 | 7.48 | 7.35 | 0 | 0 | 0 | |
| 14/05/2019 |
7.35
|
90,101 | 7.23 | 7.35 | 7.23 | 0 | 300 | -0.0 | |
| 13/05/2019 |
7.23
|
280,634 | 7.17 | 7.35 | 7.23 | 8,500 | 0 | 0.1 | |
| 10/05/2019 |
7.17
|
138,012 | 7.23 | 7.23 | 7.11 | 0 | 0 | 0 | |
| 09/05/2019 |
7.23
|
103,951 | 7.23 | 7.29 | 7.17 | 0 | 0 | 0 | |
| 08/05/2019 |
7.23
|
89,960 | 7.23 | 7.29 | 7.17 | 100 | 0 | 0.0 | |
| 07/05/2019 |
7.23
|
267,340 | 7.23 | 7.29 | 7.17 | 0 | 4,800 | -0.1 | |
| 06/05/2019 |
7.23
|
293,118 | 7.29 | 7.35 | 7.23 | 0 | 7,000 | -0.1 | |
| 03/05/2019 |
7.29
|
164,030 | 7.35 | 7.41 | 7.29 | 0 | 0 | 0 | |
| 02/05/2019 |
7.35
|
61,360 | 7.41 | 7.48 | 7.29 | 0 | 300 | -0.0 | |
| 26/04/2019 |
7.41
|
283,184 | 7.23 | 7.48 | 7.23 | 0 | 0 | 0 | |
| 25/04/2019 |
7.23
|
146,396 | 7.35 | 7.35 | 7.23 | 0 | 0 | 0 | |
| 24/04/2019 |
7.35
|
216,010 | 7.17 | 7.35 | 7.17 | 0 | 200 | -0.0 | |
| 23/04/2019 |
7.17
|
187,464 | 7.11 | 7.23 | 7.05 | 0 | 0 | 0 | |
| 22/04/2019 |
7.11
|
428,708 | 7.11 | 7.17 | 7.05 | 0 | 4,000 | -0.0 | |
| 19/04/2019 |
7.11
|
221,342 | 7.11 | 7.17 | 7.05 | 0 | 0 | 0 | |
| 18/04/2019 |
7.11
|
458,723 | 7.23 | 7.23 | 7.05 | 0 | 0 | 0 | |
| 17/04/2019 |
7.23
|
236,830 | 7.35 | 7.41 | 7.23 | 0 | 0 | 0 | |
| 16/04/2019 |
7.35
|
526,095 | 7.35 | 7.41 | 7.17 | 0 | 0 | 0 | |
| 12/04/2019 |
7.35
|
327,110 | 7.29 | 7.41 | 7.29 | 0 | 0 | 0 | |
| 11/04/2019 |
7.29
|
394,520 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 | |
| 10/04/2019 |
7.41
|
320,260 | 7.54 | 7.54 | 7.35 | 0 | 0 | 0 | |
| 09/04/2019 |
7.54
|
295,309 | 7.60 | 7.60 | 7.41 | 0 | 28,500 | -0.3 | |
| 08/04/2019 |
7.60
|
117,706 | 7.60 | 7.60 | 7.54 | 0 | 0 | 0 | |
| 05/04/2019 |
7.60
|
298,235 | 7.48 | 7.66 | 7.48 | 0 | 0 | 0 | |
| 04/04/2019 |
7.48
|
242,210 | 7.35 | 7.54 | 7.35 | 0 | 0 | 0 | |
| 03/04/2019 |
7.35
|
417,930 | 7.48 | 7.48 | 7.35 | 0 | 61,000 | -0.7 | |
| 02/04/2019 |
7.48
|
688,590 | 7.60 | 7.66 | 7.41 | 0 | 310,000 | -3.8 | |
| 01/04/2019 |
7.60
|
150,550 | 7.60 | 7.60 | 7.54 | 0 | 0 | 0 | |
| 29/03/2019 |
7.60
|
159,165 | 7.66 | 7.66 | 7.54 | 0 | 0 | 0 | |
| 28/03/2019 |
7.66
|
246,980 | 7.60 | 7.66 | 7.54 | 0 | 0 | 0 | |