| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-1.15 | -3.89% | 106,907,200 | -3,768,162 | 0 |
26.65
29.60
28.25
|
|
2 tháng
(2026-04-20) |
0.50 | 1.79% | 319,593,200 | -4,550,172 | 0 |
26.20
30
28.25
|
|
3 tháng
(2026-03-23) |
9.35 | 48.95% | 666,707,500 | -1,248,102 | 220.1 |
19.10
30
28.25
|
|
6 tháng
(2025-12-22) |
5.54 | 24.16% | 1,492,829,200 | -6,199,002 | 96.8 |
19.10
30
28.25
|
|
12 tháng
(2025-06-24) |
7.95 | 38.75% | 3,191,485,700 | -38,605,021 | -880.1 |
19.10
30
28.25
|
|
24 tháng
(2024-07-01) |
8.63 | 43.51% | 5,425,860,900 | -83,899,588 | -2,164.7 |
17.47
30
28.25
|
|
36 tháng
(2023-07-05) |
13.31 | 87.87% | 7,214,292,700 | -95,529,780 | -2,568.9 |
12.63
30
28.25
|
|
60 tháng
(2021-07-15) |
10.18 | 55.68% | 9,872,267,800 | -105,799,134 | -3,434.8 |
7.74
30
28.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/08/2019 |
7.05
|
933,340 | 7.17 | 7.34 | 7.03 | 9,500 | 10,000 | -0.0 | |
| 26/08/2019 |
7.17
|
1,243,510 | 7.34 | 7.34 | 7.11 | 940 | 124,000 | -2.6 | |
| 23/08/2019 |
7.34
|
681,610 | 7.49 | 7.53 | 7.30 | 650 | 130,400 | -2.8 | |
| 22/08/2019 |
7.49
|
1,533,030 | 7.39 | 7.63 | 7.43 | 30,760 | 100,550 | -1.5 | |
| 21/08/2019 |
7.39
|
1,681,980 | 7.25 | 7.48 | 7.20 | 106,720 | 117,000 | -0.2 | |
| 20/08/2019 |
7.25
|
983,570 | 7.32 | 7.44 | 7.25 | 45,110 | 165,720 | -2.6 | |
| 19/08/2019 |
7.32
|
1,455,370 | 7.20 | 7.48 | 7.29 | 179,000 | 176,740 | 0.1 | |
| 16/08/2019 |
7.20
|
2,859,490 | 6.74 | 7.20 | 6.75 | 64,000 | 255,550 | -4.0 | |
| 15/08/2019 |
6.74
|
621,640 | 6.82 | 6.82 | 6.60 | 9,000 | 20,000 | -0.2 | |
| 14/08/2019 |
6.82
|
565,210 | 6.75 | 6.87 | 6.75 | 0 | 65,100 | -1.3 | |
| 13/08/2019 |
6.75
|
914,070 | 6.93 | 6.93 | 6.72 | 2,580 | 158,220 | -3.0 | |
| 12/08/2019 |
6.93
|
549,250 | 6.96 | 7.03 | 6.79 | 10,070 | 213,870 | -4.1 | |
| 09/08/2019 |
6.96
|
938,650 | 6.98 | 7.15 | 6.96 | 1,600 | 372,170 | -7.6 | |
| 08/08/2019 |
6.98
|
1,206,220 | 6.75 | 7.03 | 6.67 | 8,500 | 300,440 | -5.8 | |
| 07/08/2019 |
6.75
|
951,570 | 6.89 | 7.06 | 6.68 | 0 | 494,950 | -9.8 | |
| 06/08/2019 |
6.89
|
1,331,160 | 7.05 | 7.05 | 6.75 | 6,680 | 505,410 | -9.9 | |
| 05/08/2019 |
7.05
|
818,930 | 7.25 | 7.25 | 7.01 | 41,700 | 193,050 | -3.1 | |
| 02/08/2019 |
7.25
|
793,330 | 7.34 | 7.34 | 7.17 | 41,350 | 42,000 | -0.0 | |
| 01/08/2019 |
7.34
|
393,140 | 7.36 | 7.44 | 7.30 | 5,930 | 97,500 | -2.0 | |
| 31/07/2019 |
7.36
|
561,610 | 7.34 | 7.41 | 7.24 | 36,250 | 102,600 | -1.4 | |
| 30/07/2019 |
7.34
|
441,010 | 7.36 | 7.56 | 7.34 | 35,460 | 10,730 | 0.5 | |
| 29/07/2019 |
7.36
|
374,710 | 7.49 | 7.49 | 7.34 | 420 | 26,000 | -0.5 | |
| 26/07/2019 |
7.49
|
970,680 | 7.67 | 7.72 | 7.44 | 3,580 | 232,870 | -5.0 | |
| 25/07/2019 |
7.67
|
768,310 | 7.70 | 7.79 | 7.63 | 10,600 | 103,140 | -2.1 | |
| 24/07/2019 |
7.70
|
975,560 | 7.92 | 7.94 | 7.68 | 2,500 | 35,120 | -0.7 | |
| 23/07/2019 |
7.92
|
614,710 | 7.87 | 7.96 | 7.86 | 85,700 | 90,700 | -0.1 | |
| 22/07/2019 |
7.87
|
1,320,690 | 8.11 | 8.11 | 7.82 | 3,150 | 5,220 | -0.0 | |
| 19/07/2019 |
8.11
|
875,690 | 8.15 | 8.23 | 8.11 | 4,570 | 171,830 | -4.0 | |
| 18/07/2019 |
8.15
|
428,710 | 8.23 | 8.25 | 8.11 | 49,230 | 460 | 1.2 | |
| 17/07/2019 |
8.23
|
1,272,270 | 8.01 | 8.30 | 8.03 | 11,940 | 102,290 | -2.1 | |
| 16/07/2019 |
8.01
|
1,543,350 | 8.22 | 8.22 | 7.99 | 71,250 | 90,260 | -0.5 | |
| 15/07/2019 |
8.22
|
372,590 | 8.22 | 8.30 | 8.18 | 19,510 | 99,100 | -1.9 | |
| 12/07/2019 |
8.22
|
713,700 | 8.22 | 8.41 | 8.22 | 135,020 | 213,020 | -1.9 | |
| 11/07/2019 |
8.22
|
629,220 | 8.17 | 8.30 | 8.20 | 48,000 | 216,560 | -4.0 | |
| 10/07/2019 |
8.17
|
665,430 | 8.29 | 8.37 | 8.13 | 8,720 | 136,900 | -3.1 | |
| 09/07/2019 |
8.29
|
573,170 | 8.36 | 8.36 | 8.23 | 72,300 | 91,500 | -0.5 | |
| 08/07/2019 |
8.36
|
383,720 | 8.48 | 8.51 | 8.23 | 5,200 | 31,900 | -0.7 | |
| 05/07/2019 |
8.48
|
584,790 | 8.41 | 8.61 | 8.48 | 0 | 40,640 | -1.0 | |
| 04/07/2019 |
8.41
|
937,160 | 8.17 | 8.42 | 8.17 | 7,450 | 90,000 | -2.0 | |
| 03/07/2019 |
8.17
|
306,390 | 8.18 | 8.25 | 8.10 | 125,200 | 165,000 | -0.9 | |
| 02/07/2019 |
8.18
|
262,430 | 8.20 | 8.27 | 8.17 | 166,000 | 104,220 | 1.5 | |
| 01/07/2019 |
8.20
|
257,320 | 8.05 | 8.22 | 8.15 | 90 | 41,000 | -1.0 | |
| 28/06/2019 |
8.05
|
260,870 | 7.96 | 8.06 | 7.91 | 38,260 | 700 | 0.9 | |
| 27/06/2019 |
7.96
|
242,760 | 8.10 | 8.11 | 7.96 | 39,620 | 17,320 | 0.5 | |
| 26/06/2019 |
8.10
|
183,530 | 8.20 | 8.23 | 8.10 | 1,510 | 0 | 0.0 | |
| 25/06/2019 |
8.20
|
246,710 | 8.30 | 8.30 | 8.18 | 173,090 | 152,100 | 0.5 | |
| 24/06/2019 |
8.30
|
484,720 | 8.27 | 8.44 | 8.20 | 179,540 | 25,000 | 3.7 | |
| 21/06/2019 |
8.27
|
531,540 | 8.15 | 8.41 | 8.17 | 10,970 | 0 | 0.3 | |
| 20/06/2019 |
8.15
|
481,230 | 7.87 | 8.15 | 7.84 | 13,500 | 67,500 | -1.3 | |
| 19/06/2019 |
7.87
|
247,640 | 7.84 | 8.03 | 7.84 | 4,770 | 114,490 | -2.5 | |
| 18/06/2019 |
7.84
|
270,310 | 7.87 | 7.92 | 7.75 | 2,000 | 51,000 | -1.1 | |
| 17/06/2019 |
7.87
|
189,500 | 7.96 | 8.06 | 7.82 | 7,340 | 18,800 | -0.3 | |
| 14/06/2019 |
7.96
|
158,890 | 8.01 | 8.10 | 7.94 | 335,400 | 293,000 | 1.0 | |
| 13/06/2019 |
8.01
|
215,290 | 8.08 | 8.08 | 7.89 | 30,000 | 0 | 0.7 | |
| 12/06/2019 |
8.08
|
175,320 | 8.11 | 8.17 | 7.99 | 49,920 | 11,980 | 0.9 | |
| 11/06/2019 |
8.11
|
204,070 | 8.15 | 8.17 | 8.05 | 121,000 | 173,010 | -1.2 | |
| 10/06/2019 |
8.15
|
260,670 | 8.01 | 8.20 | 8.11 | 13,660 | 0 | 0.3 | |
| 07/06/2019 |
8.01
|
255,920 | 7.87 | 8.03 | 7.92 | 14,030 | 0 | 0.3 | |
| 06/06/2019 |
7.87
|
338,920 | 8.03 | 8.06 | 7.79 | 3,000 | 2,250 | 0.0 | |
| 05/06/2019 |
8.03
|
180,460 | 7.94 | 8.17 | 7.94 | 2,770 | 0 | 0.1 | |
| 04/06/2019 |
7.94
|
388,480 | 7.99 | 8.17 | 7.87 | 100,000 | 225,090 | -2.9 | |
| 03/06/2019 |
7.99
|
468,220 | 8.41 | 8.41 | 7.99 | 0 | 1,470 | -0.0 | |
| 31/05/2019 |
8.41
|
266,260 | 8.56 | 8.60 | 8.41 | 45,000 | 0 | 1.1 | |
| 30/05/2019 |
8.56
|
250,120 | 8.56 | 8.65 | 8.48 | 45,000 | 0 | 1.1 | |
| 29/05/2019 |
8.56
|
207,560 | 8.46 | 8.61 | 8.42 | 26,540 | 0 | 0.7 | |
| 28/05/2019 |
8.46
|
400,850 | 8.46 | 8.58 | 8.39 | 200,600 | 302,470 | -2.5 | |
| 27/05/2019 |
8.46
|
513,630 | 8.61 | 8.68 | 8.36 | 0 | 103,180 | -2.5 | |
| 24/05/2019 |
8.61
|
484,260 | 8.77 | 8.79 | 8.58 | 3,750 | 129,000 | -3.2 | |
| 23/05/2019 |
8.77
|
328,960 | 8.79 | 8.84 | 8.70 | 10,560 | 100,000 | -2.3 | |
| 22/05/2019 |
8.79
|
712,170 | 8.80 | 8.96 | 8.79 | 81,080 | 220,640 | -3.6 | |
| 21/05/2019: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
| 21/05/2019 |
8.80
|
725,060 | 8.73 | 9.03 | 8.80 | 101,220 | 234,200 | -3.4 | |
| 20/05/2019 |
8.73
|
502,060 | 8.56 | 8.73 | 8.54 | 162,500 | 177,120 | -0.4 | |
| 17/05/2019 |
8.56
|
727,260 | 8.67 | 8.70 | 8.49 | 226,540 | 250,600 | -0.6 | |
| 16/05/2019 |
8.67
|
297,440 | 8.75 | 8.83 | 8.67 | 61,810 | 60,500 | 0.0 | |
| 15/05/2019 |
8.75
|
936,420 | 8.65 | 8.81 | 8.69 | 240,860 | 343,780 | -2.8 | |
| 14/05/2019 |
8.65
|
594,410 | 8.64 | 8.72 | 8.43 | 272,820 | 331,560 | -1.6 | |
| 13/05/2019 |
8.64
|
635,380 | 8.43 | 8.64 | 8.43 | 218,010 | 10,000 | 5.6 | |
| 10/05/2019 |
8.43
|
485,760 | 8.33 | 8.45 | 8.27 | 14,270 | 0 | 0.4 | |
| 09/05/2019 |
8.33
|
625,090 | 8.46 | 8.57 | 8.30 | 85,440 | 7,230 | 2.1 | |
| 08/05/2019 |
8.46
|
628,110 | 8.21 | 8.46 | 8.01 | 100,930 | 1,000 | 2.6 | |
| 07/05/2019 |
8.21
|
420,760 | 8.01 | 8.24 | 8.05 | 12,100 | 1,210 | 0.3 | |
| 06/05/2019 |
8.01
|
630,990 | 8.11 | 8.11 | 7.92 | 10,000 | 0 | 0.2 | |
| 03/05/2019 |
8.11
|
527,190 | 7.95 | 8.22 | 7.87 | 2,000 | 4,000 | -0.0 | |
| 02/05/2019 |
7.95
|
408,240 | 8.16 | 8.25 | 7.95 | 31,000 | 17,630 | 0.3 | |
| 26/04/2019 |
8.16
|
363,410 | 8.14 | 8.24 | 8.09 | 4,150 | 22,500 | -0.5 | |
| 25/04/2019 |
8.14
|
410,940 | 8.30 | 8.30 | 8.08 | 48,530 | 251,100 | -5.1 | |
| 24/04/2019 |
8.30
|
542,300 | 7.79 | 8.33 | 7.82 | 49,410 | 4,500 | 1.1 | |
| 23/04/2019 |
7.79
|
580,110 | 7.79 | 7.95 | 7.76 | 73,370 | 314,000 | -5.9 | |
| 22/04/2019 |
7.79
|
842,970 | 8.21 | 8.21 | 7.79 | 3,350 | 27,540 | -0.6 | |
| 19/04/2019 |
8.21
|
529,700 | 8.30 | 8.43 | 8.21 | 107,510 | 303,860 | -5.1 | |
| 18/04/2019 |
8.30
|
672,110 | 8.54 | 8.54 | 8.29 | 8,960 | 177,000 | -4.4 | |
| 17/04/2019 |
8.54
|
260,350 | 8.64 | 8.72 | 8.54 | 23,920 | 0 | 0.6 | |
| 16/04/2019 |
8.64
|
490,400 | 8.72 | 8.72 | 8.51 | 44,400 | 13,000 | 0.8 | |
| 12/04/2019 |
8.72
|
675,750 | 8.88 | 8.96 | 8.72 | 163,580 | 228,390 | -1.8 | |
| 11/04/2019 |
8.88
|
586,250 | 8.99 | 9.04 | 8.85 | 63,010 | 294,410 | -6.4 | |
| 10/04/2019 |
8.99
|
388,050 | 9.10 | 9.10 | 8.94 | 26,340 | 600 | 0.7 | |
| 09/04/2019 |
9.10
|
1,251,210 | 9.04 | 9.33 | 9.04 | 305,330 | 805,680 | -14.3 | |
| 08/04/2019 |
9.04
|
691,920 | 8.85 | 9.05 | 8.81 | 190,900 | 216,000 | -0.7 | |
| 05/04/2019 |
8.85
|
620,730 | 8.85 | 8.97 | 8.81 | 25,120 | 505,350 | -13.3 | |
| 04/04/2019 |
8.85
|
576,620 | 8.85 | 9.04 | 8.83 | 148,860 | 400,200 | -7.0 | |