| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.55 | -15.94% | 223,454,100 | -6,348,500 | -95.8 |
12.60
16
13.45
|
|
2 tháng
(2026-01-19) |
-2.80 | -17.23% | 420,162,100 | -7,645,200 | -116.8 |
12.60
16.60
13.45
|
|
3 tháng
(2025-12-18) |
-4.45 | -24.86% | 649,251,100 | -13,653,600 | -224.8 |
12.60
18.45
13.45
|
|
6 tháng
(2025-09-19) |
-9.01 | -40.10% | 1,670,698,300 | -24,951,100 | -455.5 |
12.60
24.60
13.45
|
|
12 tháng
(2025-03-24) |
-3.80 | -22.03% | 4,256,306,600 | -7,309,766 | -197.4 |
12.28
24.60
13.45
|
|
24 tháng
(2024-03-28) |
-14.82 | -52.43% | 7,165,364,800 | -20,209,092 | -526.3 |
12.28
29.05
13.45
|
|
36 tháng
(2023-04-03) |
1 | 8.02% | 12,794,813,800 | -21,928,696 | -584.0 |
12.28
29.05
13.45
|
|
60 tháng
(2021-04-13) |
-4.66 | -25.74% | 17,293,050,700 | 1,667,088 | 110.0 |
8.73
84.91
13.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/05/2019 |
7.29
|
679,700 | 7.34 | 7.37 | 7.26 | 35,000 | 200,010 | -2.3 | |
| 28/05/2019 |
7.34
|
636,500 | 7.34 | 7.34 | 7.26 | 0 | 237,840 | -3.3 | |
| 27/05/2019 |
7.34
|
810,460 | 7.37 | 7.42 | 7.26 | 0 | 254,170 | -3.5 | |
| 24/05/2019 |
7.37
|
668,090 | 7.40 | 7.50 | 7.34 | 3,000 | 0 | 0.0 | |
| 23/05/2019 |
7.40
|
556,710 | 7.53 | 7.53 | 7.40 | 8,900 | 115,830 | -1.5 | |
| 22/05/2019 |
7.53
|
894,580 | 7.55 | 7.60 | 7.47 | 0 | 203,580 | -2.9 | |
| 21/05/2019 |
7.55
|
836,600 | 7.50 | 7.63 | 7.50 | 0 | 388,000 | -5.6 | |
| 20/05/2019 |
7.50
|
544,480 | 7.55 | 7.60 | 7.50 | 0 | 152,400 | -2.2 | |
| 17/05/2019 |
7.55
|
204,970 | 7.53 | 7.60 | 7.53 | 100 | 500 | -0.0 | |
| 16/05/2019 |
7.53
|
352,410 | 7.66 | 7.66 | 7.53 | 0 | 80,000 | -1.2 | |
| 15/05/2019 |
7.66
|
459,300 | 7.50 | 7.66 | 7.45 | 0 | 1,800 | -0.0 | |
| 14/05/2019 |
7.50
|
399,670 | 7.47 | 7.60 | 7.34 | 500 | 500 | 0 | |
| 13/05/2019 |
7.47
|
740,400 | 7.55 | 7.66 | 7.34 | 0 | 110,720 | -1.6 | |
| 10/05/2019 |
7.55
|
638,250 | 7.74 | 7.74 | 7.55 | 0 | 114,010 | -1.7 | |
| 09/05/2019 |
7.74
|
1,361,090 | 7.84 | 7.84 | 7.66 | 7,500 | 184,760 | -2.6 | |
| 08/05/2019 |
7.84
|
255,060 | 7.87 | 7.87 | 7.76 | 6,530 | 1,010 | 0.1 | |
| 07/05/2019 |
7.87
|
433,350 | 7.87 | 7.87 | 7.79 | 0 | 1,000 | -0.0 | |
| 06/05/2019 |
7.87
|
768,930 | 7.95 | 8.02 | 7.76 | 30,000 | 3,600 | 0.4 | |
| 03/05/2019 |
7.95
|
715,560 | 7.97 | 7.97 | 7.76 | 1,010 | 1,500 | -0.0 | |
| 02/05/2019 |
7.97
|
550,180 | 7.97 | 8.02 | 7.95 | 0 | 22,970 | -0.3 | |
| 26/04/2019 |
7.97
|
1,040,780 | 7.87 | 8.02 | 7.87 | 0 | 0 | 0 | |
| 25/04/2019 |
7.87
|
252,240 | 7.92 | 7.95 | 7.84 | 6,800 | 10 | 0.1 | |
| 24/04/2019 |
7.92
|
460,410 | 7.79 | 8.00 | 7.76 | 0 | 0 | 0 | |
| 23/04/2019 |
7.79
|
406,930 | 7.76 | 7.81 | 7.68 | 0 | 0 | 0 | |
| 22/04/2019 |
7.76
|
183,530 | 7.84 | 7.84 | 7.71 | 5,000 | 1,200 | 0.1 | |
| 19/04/2019 |
7.84
|
415,540 | 7.74 | 7.84 | 7.66 | 400 | 150 | 0.0 | |
| 18/04/2019 |
7.74
|
713,200 | 7.81 | 7.81 | 7.55 | 100 | 3,370 | -0.0 | |
| 17/04/2019 |
7.81
|
428,410 | 7.87 | 7.92 | 7.71 | 20,000 | 3,090 | 0.3 | |
| 16/04/2019 |
7.87
|
589,210 | 7.89 | 7.89 | 7.68 | 570 | 0 | 0.0 | |
| 12/04/2019 |
7.89
|
181,060 | 7.97 | 7.97 | 7.87 | 1,750 | 0 | 0.0 | |
| 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 | |