| 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) |
-0.90 | -2.83% | 13,891,200 | -304,200 | -9.7 |
29.75
32.50
30.55
|
|
2 tháng
(2025-10-06) |
-0.35 | -1.12% | 27,735,200 | -380,900 | -11.9 |
28.20
32.50
30.55
|
|
3 tháng
(2025-09-08) |
-1.90 | -5.79% | 39,386,100 | -742,300 | -23.2 |
28.20
34.30
30.55
|
|
6 tháng
(2025-06-09) |
-2.42 | -7.26% | 158,665,800 | -1,918,614 | -54.8 |
28.20
38.90
30.55
|
|
12 tháng
(2024-12-10) |
-8.79 | -22.15% | 365,575,400 | -2,042,624 | -57.7 |
27.77
46.21
30.55
|
|
24 tháng
(2023-12-18) |
16.27 | 111.15% | 683,525,100 | -3,592,037 | -110.4 |
14.63
46.21
30.55
|
|
36 tháng
(2022-12-21) |
20.75 | 204.41% | 791,948,700 | -4,898,737 | -148.9 |
9.28
46.21
30.55
|
|
60 tháng
(2020-12-31) |
21.79 | 239.26% | 1,063,937,130 | -7,300,533 | -336.4 |
7.97
46.21
30.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/02/2019 |
7.53
|
38,830 | 7.64 | 7.69 | 7.53 | 0 | 0 | 0 | |
| 19/02/2019 |
7.64
|
94,960 | 7.56 | 7.69 | 7.56 | 0 | 650 | -0.0 | |
| 18/02/2019 |
7.56
|
44,470 | 7.41 | 7.56 | 7.43 | 10,000 | 5,860 | 0.1 | |
| 15/02/2019 |
7.41
|
94,110 | 7.41 | 7.61 | 7.36 | 100 | 55,420 | -1.6 | |
| 14/02/2019 |
7.41
|
214,470 | 7.38 | 7.58 | 7.36 | 50 | 67,220 | -2.0 | |
| 13/02/2019 |
7.38
|
38,040 | 7.41 | 7.41 | 7.33 | 40 | 16,140 | -0.5 | |
| 12/02/2019 |
7.41
|
155,210 | 7.43 | 7.46 | 7.38 | 0 | 137,420 | -4.0 | |
| 11/02/2019 |
7.43
|
83,640 | 7.64 | 7.64 | 7.38 | 0 | 78,220 | -2.3 | |
| 01/02/2019 |
7.64
|
19,450 | 7.38 | 7.64 | 7.23 | 0 | 1,740 | -0.0 | |
| 31/01/2019 |
7.38
|
30,590 | 7.38 | 7.50 | 7.25 | 0 | 3,260 | -0.1 | |
| 30/01/2019 |
7.38
|
21,290 | 7.38 | 7.38 | 7.25 | 200 | 10,000 | -0.3 | |
| 29/01/2019 |
7.38
|
11,500 | 7.36 | 7.38 | 7.25 | 1,020 | 0 | 0.0 | |
| 28/01/2019 |
7.36
|
17,530 | 7.28 | 7.38 | 7.18 | 0 | 0 | 0 | |
| 25/01/2019 |
7.28
|
20,420 | 7.28 | 7.37 | 7.22 | 0 | 10,000 | -0.3 | |
| 24/01/2019 |
7.28
|
8,020 | 7.29 | 7.38 | 7.25 | 1,000 | 0 | 0.0 | |
| 23/01/2019 |
7.29
|
12,090 | 7.20 | 7.34 | 7.18 | 0 | 0 | 0 | |
| 22/01/2019 |
7.20
|
75,690 | 7.38 | 7.38 | 7.20 | 0 | 64,730 | -1.8 | |
| 21/01/2019 |
7.38
|
59,760 | 7.43 | 7.43 | 7.23 | 0 | 27,020 | -0.8 | |
| 18/01/2019 |
7.43
|
16,490 | 7.46 | 7.46 | 7.28 | 0 | 15,380 | -0.4 | |
| 17/01/2019 |
7.46
|
6,210 | 7.41 | 7.47 | 7.34 | 0 | 2,800 | -0.1 | |
| 16/01/2019 |
7.41
|
25,450 | 7.64 | 7.64 | 7.41 | 1,000 | 220 | 0.0 | |
| 15/01/2019 |
7.64
|
17,470 | 7.70 | 7.70 | 7.56 | 15,000 | 15,030 | -0.0 | |
| 14/01/2019 |
7.70
|
26,490 | 7.69 | 7.70 | 7.64 | 100 | 3,370 | -0.1 | |
| 11/01/2019 |
7.69
|
51,310 | 7.56 | 7.69 | 7.51 | 0 | 2,200 | -0.1 | |
| 10/01/2019 |
7.56
|
30,080 | 7.48 | 7.56 | 7.39 | 0 | 1,500 | -0.0 | |
| 09/01/2019 |
7.48
|
28,690 | 7.25 | 7.51 | 7.25 | 10,400 | 5,000 | 0.2 | |
| 08/01/2019 |
7.25
|
16,400 | 7.20 | 7.37 | 7.20 | 0 | 4,390 | -0.1 | |
| 07/01/2019 |
7.20
|
76,240 | 7.13 | 7.23 | 7.02 | 1,100 | 10,540 | -0.3 | |
| 04/01/2019 |
7.13
|
22,380 | 7.13 | 7.13 | 7.00 | 0 | 7,770 | -0.2 | |
| 03/01/2019 |
7.13
|
17,610 | 7.13 | 7.18 | 6.97 | 0 | 9,010 | -0.3 | |
| 02/01/2019 |
7.13
|
27,120 | 7.11 | 7.25 | 7.13 | 0 | 4,000 | -0.1 | |
| 28/12/2018 |
7.11
|
7,470 | 7.11 | 7.19 | 7.10 | 0 | 300 | -0.0 | |
| 27/12/2018 |
7.11
|
12,530 | 7.05 | 7.27 | 7.11 | 0 | 0 | 0 | |
| 26/12/2018 |
7.05
|
123,260 | 7.04 | 7.06 | 6.99 | 0 | 0 | 0 | |
| 25/12/2018 |
7.04
|
54,890 | 7.23 | 7.23 | 6.95 | 0 | 0 | 0 | |
| 24/12/2018 |
7.23
|
19,080 | 7.37 | 7.37 | 7.20 | 0 | 0 | 0 | |
| 21/12/2018 |
7.37
|
24,700 | 7.52 | 7.52 | 7.28 | 0 | 0 | 0 | |
| 20/12/2018 |
7.52
|
51,490 | 7.57 | 7.74 | 7.50 | 0 | 0 | 0 | |
| 19/12/2018 |
7.57
|
5,120 | 7.58 | 7.74 | 7.38 | 0 | 0 | 0 | |
| 18/12/2018 |
7.58
|
36,360 | 7.53 | 7.58 | 7.08 | 0 | 0 | 0 | |
| 17/12/2018 |
7.53
|
18,510 | 7.60 | 7.70 | 7.53 | 0 | 0 | 0 | |
| 14/12/2018 |
7.60
|
27,520 | 7.71 | 7.83 | 7.60 | 0 | 0 | 0 | |
| 13/12/2018 |
7.71
|
27,830 | 7.72 | 7.86 | 7.70 | 500 | 0 | 0.0 | |
| 12/12/2018 |
7.72
|
11,750 | 7.70 | 7.76 | 7.64 | 0 | 390 | -0.0 | |
| 11/12/2018 |
7.70
|
11,520 | 7.79 | 7.79 | 7.61 | 150 | 0 | 0.0 | |
| 10/12/2018 |
7.79
|
25,680 | 7.75 | 7.81 | 7.71 | 0 | 0 | 0 | |
| 07/12/2018 |
7.75
|
18,210 | 7.69 | 7.88 | 7.64 | 0 | 0 | 0 | |
| 06/12/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/12/2018 |
7.69
|
46,950 | 7.51 | 7.76 | 7.56 | 35,000 | 0 | 1.1 | |
| 05/12/2018 |
7.51
|
51,910 | 7.63 | 7.63 | 7.39 | 0 | 30,060 | -0.9 | |
| 04/12/2018 |
7.63
|
75,250 | 7.52 | 7.75 | 7.46 | 28,000 | 0 | 0.9 | |
| 03/12/2018 |
7.52
|
29,540 | 7.35 | 7.58 | 7.36 | 400 | 0 | 0.0 | |
| 30/11/2018 |
7.35
|
8,200 | 7.41 | 7.46 | 7.35 | 0 | 0 | 0 | |
| 29/11/2018 |
7.41
|
17,330 | 7.41 | 7.53 | 7.37 | 0 | 0 | 0 | |
| 28/11/2018 |
7.41
|
13,250 | 7.43 | 7.47 | 7.35 | 0 | 0 | 0 | |
| 27/11/2018 |
7.43
|
35,720 | 7.21 | 7.43 | 7.31 | 0 | 0 | 0 | |
| 26/11/2018 |
7.21
|
26,580 | 7.19 | 7.30 | 7.16 | 5,000 | 0 | 0.1 | |
| 23/11/2018 |
7.19
|
18,120 | 7.31 | 7.31 | 7.19 | 0 | 0 | 0 | |
| 22/11/2018 |
7.31
|
17,940 | 7.09 | 7.32 | 7.09 | 1,200 | 0 | 0.0 | |
| 21/11/2018 |
7.09
|
65,480 | 7.26 | 7.26 | 7.09 | 0 | 31,950 | -0.9 | |
| 20/11/2018 |
7.26
|
23,730 | 7.36 | 7.36 | 7.14 | 100 | 6,350 | -0.2 | |
| 19/11/2018 |
7.36
|
19,970 | 7.39 | 7.46 | 7.26 | 0 | 0 | 0 | |
| 16/11/2018 |
7.39
|
13,740 | 7.34 | 7.47 | 7.25 | 0 | 0 | 0 | |
| 15/11/2018 |
7.34
|
11,750 | 7.43 | 7.43 | 7.19 | 0 | 0 | 0 | |
| 14/11/2018 |
7.43
|
50,850 | 7.41 | 7.43 | 7.24 | 0 | 0 | 0 | |
| 13/11/2018 |
7.41
|
17,480 | 7.58 | 7.58 | 7.14 | 0 | 0 | 0 | |
| 12/11/2018 |
7.58
|
173,060 | 7.39 | 7.58 | 6.97 | 560 | 1,780 | -0.0 | |
| 09/11/2018 |
7.39
|
20,690 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 | |
| 08/11/2018 |
7.57
|
56,380 | 7.58 | 7.63 | 7.45 | 5,100 | 11,560 | -0.2 | |
| 07/11/2018 |
7.58
|
60,310 | 7.82 | 7.82 | 7.53 | 3,000 | 3,000 | 0 | |
| 06/11/2018 |
7.82
|
57,870 | 7.66 | 7.87 | 7.66 | 0 | 0 | 0 | |
| 05/11/2018 |
7.66
|
12,220 | 8.00 | 8.00 | 7.58 | 6,200 | 0 | 0.2 | |
| 02/11/2018 |
8.00
|
21,580 | 8.00 | 8.00 | 7.58 | 0 | 0 | 0 | |
| 01/11/2018 |
8.00
|
11,120 | 7.88 | 8.00 | 7.53 | 0 | 0 | 0 | |
| 31/10/2018 |
7.88
|
34,640 | 7.63 | 7.98 | 7.26 | 0 | 0 | 0 | |
| 30/10/2018 |
7.63
|
157,800 | 7.88 | 7.88 | 7.34 | 130 | 0 | 0.0 | |
| 29/10/2018 |
7.88
|
5,390 | 8.07 | 8.07 | 7.88 | 0 | 0 | 0 | |
| 26/10/2018 |
8.07
|
23,260 | 8.12 | 8.12 | 7.75 | 0 | 0 | 0 | |
| 25/10/2018 |
8.12
|
72,620 | 8.37 | 8.37 | 7.80 | 0 | 0 | 0 | |
| 24/10/2018 |
8.37
|
2,200 | 8.42 | 8.55 | 8.25 | 0 | 0 | 0 | |
| 23/10/2018 |
8.42
|
4,850 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 | |
| 22/10/2018 |
8.49
|
19,060 | 8.86 | 8.86 | 8.44 | 800 | 0 | 0.0 | |
| 19/10/2018 |
8.86
|
42,440 | 8.54 | 8.86 | 8.10 | 14,600 | 100 | 0.5 | |
| 18/10/2018 |
8.54
|
13,980 | 8.35 | 8.54 | 8.00 | 830 | 0 | 0.0 | |
| 17/10/2018 |
8.35
|
19,800 | 8.58 | 8.58 | 8.35 | 0 | 0 | 0 | |
| 16/10/2018 |
8.58
|
20,660 | 8.58 | 8.58 | 8.25 | 0 | 0 | 0 | |
| 15/10/2018 |
8.58
|
23,530 | 8.58 | 8.58 | 8.30 | 5,000 | 0 | 0.2 | |
| 12/10/2018 |
8.58
|
52,510 | 8.03 | 8.58 | 7.61 | 0 | 0 | 0 | |
| 11/10/2018 |
8.03
|
68,500 | 8.37 | 8.37 | 7.79 | 0 | 5,260 | -0.2 | |
| 10/10/2018 |
8.37
|
37,460 | 8.38 | 8.42 | 8.37 | 0 | 0 | 0 | |
| 09/10/2018 |
8.38
|
47,740 | 8.59 | 8.67 | 8.38 | 0 | 0 | 0 | |
| 08/10/2018 |
8.59
|
32,660 | 8.81 | 8.84 | 8.52 | 0 | 0 | 0 | |
| 05/10/2018 |
8.81
|
16,490 | 8.86 | 8.86 | 8.68 | 0 | 0 | 0 | |
| 04/10/2018 |
8.86
|
26,090 | 8.86 | 8.99 | 8.74 | 8,900 | 0 | 0.3 | |
| 03/10/2018 |
8.86
|
59,450 | 8.67 | 8.86 | 8.58 | 0 | 40 | -0.0 | |
| 02/10/2018 |
8.67
|
103,320 | 9.05 | 9.05 | 8.67 | 0 | 25,140 | -0.9 | |
| 01/10/2018 |
9.05
|
61,370 | 9.05 | 9.05 | 8.87 | 0 | 0 | 0 | |
| 28/09/2018 |
9.05
|
26,780 | 9.06 | 9.13 | 8.87 | 500 | 0 | 0.0 | |
| 27/09/2018 |
9.06
|
23,370 | 9.07 | 9.23 | 8.99 | 60 | 110 | -0.0 | |
| 26/09/2018 |
9.07
|
64,630 | 9.07 | 9.22 | 8.99 | 0 | 0 | 0 | |
| 25/09/2018 |
9.07
|
96,600 | 9.08 | 9.11 | 8.96 | 0 | 0 | 0 | |