| 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) |
-1.80 | -10.34% | 250,753,200 | -3,230,500 | -52.7 |
15.55
17.40
15.95
|
|
2 tháng
(2025-12-01) |
-4.60 | -22.77% | 440,864,100 | -10,627,700 | -191.1 |
15.55
20.80
15.95
|
|
3 tháng
(2025-10-30) |
-5.65 | -26.59% | 666,910,500 | -17,116,600 | -324.9 |
15.55
21.35
15.95
|
|
6 tháng
(2025-08-01) |
-3.51 | -18.37% | 2,316,245,100 | -15,501,200 | -256.7 |
15.55
24.60
15.95
|
|
12 tháng
(2025-02-03) |
0.64 | 4.29% | 4,304,312,600 | -6,941,132 | -218.7 |
12.28
24.60
15.95
|
|
24 tháng
(2024-02-15) |
-8.35 | -34.87% | 7,618,078,800 | -11,697,262 | -368.6 |
12.28
29.05
15.95
|
|
36 tháng
(2023-02-13) |
4.14 | 36.16% | 12,840,899,100 | -9,991,614 | -426.1 |
9.51
29.05
15.95
|
|
60 tháng
(2021-02-23) |
-1.53 | -8.91% | 17,103,222,100 | 8,303,488 | 222.3 |
8.73
84.91
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2019 |
7.97
|
170,660 | 7.97 | 8.02 | 7.89 | 3,400 | 2,330 | 0.0 | |
| 10/04/2019 |
7.97
|
538,600 | 7.92 | 7.97 | 7.81 | 0 | 0 | 0 | |
| 09/04/2019 |
7.92
|
576,810 | 8.02 | 8.08 | 7.87 | 1,000 | 4,130 | -0.0 | |
| 08/04/2019 |
8.02
|
442,440 | 8.00 | 8.13 | 7.97 | 12,150 | 200 | 0.2 | |
| 05/04/2019 |
8.00
|
424,400 | 8.08 | 8.18 | 8.00 | 0 | 0 | 0 | |
| 04/04/2019 |
8.08
|
854,390 | 7.95 | 8.21 | 7.95 | 10 | 0 | 0.0 | |
| 03/04/2019 |
7.95
|
458,160 | 7.87 | 7.95 | 7.81 | 0 | 0 | 0 | |
| 02/04/2019 |
7.87
|
513,890 | 7.97 | 8.05 | 7.87 | 0 | 0 | 0 | |
| 01/04/2019 |
7.97
|
672,770 | 8.00 | 8.10 | 7.95 | 2,000 | 0 | 0.0 | |
| 29/03/2019 |
8.00
|
1,064,390 | 8.08 | 8.21 | 7.97 | 650 | 0 | 0.0 | |
| 28/03/2019 |
8.08
|
524,600 | 8.08 | 8.13 | 8.00 | 1,000 | 10,000 | -0.1 | |
| 27/03/2019 |
8.08
|
801,210 | 8.08 | 8.23 | 7.97 | 0 | 31,100 | -0.5 | |
| 26/03/2019 |
8.08
|
1,045,970 | 7.76 | 8.13 | 7.71 | 3,090 | 19,930 | -0.2 | |
| 25/03/2019 |
7.76
|
1,284,190 | 8.18 | 8.18 | 7.68 | 300 | 0 | 0.0 | |
| 22/03/2019 |
8.18
|
929,840 | 8.29 | 8.37 | 8.18 | 0 | 6,450 | -0.1 | |
| 21/03/2019 |
8.29
|
926,500 | 8.50 | 8.58 | 8.29 | 0 | 13,500 | -0.2 | |
| 20/03/2019 |
8.50
|
588,340 | 8.47 | 8.50 | 8.39 | 0 | 900 | -0.0 | |
| 19/03/2019 |
8.47
|
1,347,540 | 8.50 | 8.60 | 8.39 | 20,140 | 225,800 | -3.3 | |
| 18/03/2019 |
8.50
|
1,140,500 | 8.58 | 8.60 | 8.44 | 23,000 | 339,800 | -5.1 | |
| 15/03/2019 |
8.58
|
516,080 | 8.63 | 8.65 | 8.55 | 0 | 109,750 | -1.8 | |
| 14/03/2019 |
8.63
|
946,160 | 8.50 | 8.71 | 8.44 | 2,600 | 245,940 | -4.0 | |
| 13/03/2019 |
8.50
|
781,410 | 8.52 | 8.63 | 8.47 | 8,020 | 118,930 | -1.8 | |
| 12/03/2019 |
8.52
|
875,530 | 8.50 | 8.65 | 8.39 | 4,000 | 111,800 | -1.8 | |
| 11/03/2019 |
8.50
|
591,110 | 8.52 | 8.58 | 8.47 | 500 | 203,380 | -3.3 | |
| 08/03/2019 |
8.52
|
595,510 | 8.71 | 8.71 | 8.50 | 0 | 5,000 | -0.1 | |
| 07/03/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 07/03/2019 |
8.71
|
1,213,790 | 8.63 | 8.86 | 8.71 | 3,000 | 45,760 | -0.7 | |
| 06/03/2019 |
8.63
|
1,219,490 | 8.48 | 8.63 | 8.40 | 5,000 | 2,000 | 0.1 | |
| 05/03/2019 |
8.48
|
1,911,500 | 8.63 | 8.68 | 8.48 | 10,000 | 53,000 | -0.7 | |
| 04/03/2019 |
8.63
|
2,352,560 | 8.28 | 8.68 | 8.45 | 5,760 | 59,000 | -0.9 | |
| 01/03/2019 |
8.28
|
691,940 | 8.12 | 8.30 | 8.12 | 0 | 0 | 0 | |
| 28/02/2019: Quyền mua cổ phiếu: 100/18.8 Giá: 13 (Volume + 18.80%, Ratio=0.19) | |||||||||
| 28/02/2019 |
8.12
|
1,264,580 | 8.02 | 8.35 | 8.10 | 0 | 0 | 0 | |
| 27/02/2019 |
8.02
|
1,413,820 | 7.95 | 8.14 | 8.00 | 88,730 | 0 | 1.5 | |
| 26/02/2019 |
7.95
|
855,500 | 7.90 | 8.02 | 7.85 | 6,000 | 0 | 0.1 | |
| 25/02/2019 |
7.90
|
1,471,100 | 8.00 | 8.05 | 7.90 | 0 | 14,870 | -0.2 | |
| 22/02/2019 |
8.00
|
939,920 | 8.02 | 8.09 | 7.95 | 15,500 | 0 | 0.3 | |
| 21/02/2019 |
8.02
|
1,034,660 | 8.14 | 8.19 | 8.00 | 49,440 | 0 | 0.8 | |
| 20/02/2019 |
8.14
|
593,860 | 8.12 | 8.22 | 8.09 | 45,420 | 910 | 0.7 | |
| 19/02/2019 |
8.12
|
1,574,260 | 8.12 | 8.36 | 8.09 | 0 | 1,440 | -0.0 | |
| 18/02/2019 |
8.12
|
902,630 | 8.09 | 8.22 | 8.07 | 5,210 | 0 | 0.1 | |
| 15/02/2019 |
8.09
|
1,007,190 | 8.12 | 8.24 | 8.05 | 6,110 | 0 | 0.1 | |
| 14/02/2019 |
8.12
|
685,130 | 8.14 | 8.27 | 8.07 | 0 | 50 | -0.0 | |
| 13/02/2019 |
8.14
|
1,788,150 | 8.14 | 8.34 | 8.14 | 164,020 | 25,500 | 2.3 | |
| 12/02/2019 |
8.14
|
2,117,750 | 7.80 | 8.19 | 7.85 | 74,000 | 6,000 | 1.1 | |
| 11/02/2019 |
7.80
|
342,800 | 7.66 | 7.83 | 7.68 | 0 | 25,000 | -0.4 | |
| 01/02/2019 |
7.66
|
312,360 | 7.61 | 7.71 | 7.58 | 0 | 0 | 0 | |
| 31/01/2019 |
7.61
|
741,520 | 7.80 | 7.88 | 7.61 | 0 | 0 | 0 | |
| 30/01/2019 |
7.80
|
395,990 | 7.80 | 7.80 | 7.73 | 0 | 0 | 0 | |
| 29/01/2019 |
7.80
|
467,750 | 7.68 | 7.83 | 7.63 | 1,350 | 4,000 | -0.0 | |
| 28/01/2019 |
7.68
|
305,960 | 7.61 | 7.78 | 7.61 | 50 | 0 | 0.0 | |
| 25/01/2019 |
7.61
|
761,260 | 7.71 | 7.73 | 7.58 | 0 | 2,600 | -0.0 | |
| 24/01/2019 |
7.71
|
332,870 | 7.78 | 7.85 | 7.71 | 0 | 3,000 | -0.0 | |
| 23/01/2019 |
7.78
|
1,003,670 | 7.83 | 7.88 | 7.73 | 0 | 0 | 0 | |
| 22/01/2019 |
7.83
|
631,460 | 7.88 | 7.88 | 7.78 | 2,600 | 0 | 0.0 | |
| 21/01/2019 |
7.88
|
706,590 | 7.75 | 7.88 | 7.68 | 0 | 0 | 0 | |
| 18/01/2019 |
7.75
|
698,010 | 7.63 | 7.83 | 7.61 | 1,000 | 0 | 0.0 | |
| 17/01/2019 |
7.63
|
851,710 | 7.80 | 7.83 | 7.63 | 3,100 | 0 | 0.0 | |
| 16/01/2019 |
7.80
|
1,910,950 | 7.95 | 8.02 | 7.80 | 0 | 0 | 0 | |
| 15/01/2019 |
7.95
|
1,913,730 | 7.78 | 7.97 | 7.75 | 25,000 | 0 | 0.4 | |
| 14/01/2019 |
7.78
|
1,996,580 | 7.56 | 7.83 | 7.56 | 0 | 10,000 | -0.2 | |
| 11/01/2019 |
7.56
|
1,212,870 | 7.44 | 7.56 | 7.44 | 25,200 | 0 | 0.4 | |
| 10/01/2019 |
7.44
|
464,960 | 7.46 | 7.54 | 7.44 | 0 | 0 | 0 | |
| 09/01/2019 |
7.46
|
285,720 | 7.49 | 7.54 | 7.41 | 0 | 10,900 | -0.2 | |
| 08/01/2019 |
7.49
|
1,239,630 | 7.39 | 7.58 | 7.39 | 0 | 1,000 | -0.0 | |
| 07/01/2019 |
7.39
|
402,340 | 7.39 | 7.54 | 7.34 | 0 | 41,000 | -0.6 | |
| 04/01/2019 |
7.39
|
646,620 | 7.22 | 7.44 | 7.12 | 0 | 28,000 | -0.4 | |
| 03/01/2019 |
7.22
|
1,106,600 | 7.29 | 7.49 | 7.20 | 1,380 | 0 | 0.0 | |
| 02/01/2019 |
7.29
|
580,840 | 7.54 | 7.61 | 7.29 | 500 | 0 | 0.0 | |
| 28/12/2018 |
7.54
|
3,848,030 | 7.39 | 7.78 | 7.29 | 516,480 | 400,000 | 1.8 | |
| 27/12/2018 |
7.39
|
1,515,510 | 7.05 | 7.39 | 7.15 | 20,000 | 32,000 | -0.2 | |
| 26/12/2018 |
7.05
|
638,350 | 7.34 | 7.39 | 7.05 | 0 | 0 | 0 | |
| 25/12/2018 |
7.34
|
2,195,490 | 7.37 | 7.37 | 6.93 | 294,020 | 0 | 4.4 | |
| 24/12/2018 |
7.37
|
446,180 | 7.51 | 7.54 | 7.37 | 1,500 | 0 | 0.0 | |
| 21/12/2018 |
7.51
|
736,670 | 7.39 | 7.51 | 7.32 | 0 | 100 | -0.0 | |
| 20/12/2018 |
7.39
|
712,020 | 7.34 | 7.49 | 7.34 | 0 | 340 | -0.0 | |
| 19/12/2018 |
7.34
|
658,110 | 7.32 | 7.49 | 7.32 | 30,000 | 2,000 | 0.4 | |
| 18/12/2018 |
7.32
|
1,909,400 | 7.49 | 7.49 | 7.15 | 12,000 | 0 | 0.2 | |
| 17/12/2018 |
7.49
|
1,113,550 | 7.73 | 7.73 | 7.49 | 216,780 | 0 | 3.3 | |
| 14/12/2018 |
7.73
|
1,317,490 | 7.92 | 7.95 | 7.71 | 3,000 | 0 | 0.0 | |
| 13/12/2018 |
7.92
|
2,013,890 | 7.75 | 8.00 | 7.75 | 18,930 | 22,000 | -0.1 | |
| 12/12/2018 |
7.75
|
1,945,900 | 7.63 | 7.78 | 7.66 | 50,000 | 43,630 | 0.1 | |
| 11/12/2018 |
7.63
|
1,703,690 | 7.46 | 7.66 | 7.44 | 80,000 | 12,380 | 1.0 | |
| 10/12/2018 |
7.46
|
722,160 | 7.54 | 7.54 | 7.41 | 0 | 0 | 0 | |
| 07/12/2018 |
7.54
|
2,192,930 | 7.34 | 7.66 | 7.41 | 0 | 6,670 | -0.1 | |
| 06/12/2018 |
7.34
|
1,426,320 | 7.46 | 7.54 | 7.29 | 21,000 | 0 | 0.3 | |
| 05/12/2018 |
7.46
|
1,635,120 | 7.51 | 7.51 | 7.32 | 5,020 | 10,000 | -0.1 | |
| 04/12/2018 |
7.51
|
1,285,730 | 7.68 | 7.71 | 7.51 | 6,990 | 2,190 | 0.1 | |
| 03/12/2018 |
7.68
|
1,273,000 | 7.58 | 7.75 | 7.63 | 3,670 | 3,000 | 0.0 | |
| 30/11/2018 |
7.58
|
1,330,190 | 7.49 | 7.58 | 7.44 | 708,500 | 5,920 | 10.3 | |
| 29/11/2018 |
7.49
|
1,119,700 | 7.46 | 7.58 | 7.44 | 1,000 | 5,950 | -0.1 | |
| 28/11/2018 |
7.46
|
905,990 | 7.44 | 7.51 | 7.39 | 1,200 | 0 | 0.0 | |
| 27/11/2018 |
7.44
|
1,289,020 | 7.44 | 7.49 | 7.39 | 0 | 0 | 0 | |
| 26/11/2018 |
7.44
|
611,080 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 | |
| 23/11/2018 |
7.49
|
772,920 | 7.49 | 7.54 | 7.34 | 0 | 0 | 0 | |
| 22/11/2018 |
7.49
|
837,390 | 7.49 | 7.61 | 7.44 | 1,000 | 10 | 0.0 | |
| 21/11/2018 |
7.49
|
1,090,450 | 7.39 | 7.56 | 7.22 | 0 | 0 | 0 | |
| 20/11/2018 |
7.39
|
625,260 | 7.49 | 7.49 | 7.37 | 2,740 | 29,900 | -0.4 | |
| 19/11/2018 |
7.49
|
1,075,710 | 7.03 | 7.49 | 7.07 | 0 | 0 | 0 | |
| 16/11/2018 |
7.03
|
734,580 | 6.93 | 7.10 | 6.95 | 0 | 40,000 | -0.6 | |
| 15/11/2018 |
6.93
|
562,910 | 6.95 | 7.05 | 6.86 | 100 | 7,910 | -0.1 | |
| 14/11/2018 |
6.95
|
477,000 | 6.93 | 7.07 | 6.93 | 0 | 0 | 0 | |