| 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) |
2.70 | 18% | 95,200 | 0 | 0 |
15
17.70
17.70
|
|
2 tháng
(2025-12-01) |
1.70 | 10.62% | 97,500 | 0 | 0 |
15
17.70
17.70
|
|
3 tháng
(2025-10-30) |
0.70 | 4.12% | 113,400 | 0 | 0 |
14.80
17.70
17.70
|
|
6 tháng
(2025-08-01) |
1.20 | 7.27% | 279,200 | -200 | -0.0 |
14.40
18.50
17.70
|
|
12 tháng
(2025-02-03) |
1.92 | 12.15% | 1,035,863 | -8,100 | -0.1 |
12.40
18.50
17.70
|
|
24 tháng
(2024-02-15) |
4.55 | 34.59% | 1,640,281 | -170,401 | -2.3 |
11.84
18.50
17.70
|
|
36 tháng
(2023-02-13) |
7.55 | 74.46% | 3,890,056 | -346,791 | -4.4 |
8.92
18.50
17.70
|
|
60 tháng
(2021-02-23) |
9.11 | 106.07% | 11,065,201 | -276,084 | -5.3 |
8.35
20.95
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2019 |
7.16
|
3,101 | 7.16 | 7.16 | 7.16 | 2,300 | 0 | 0.0 | |
| 10/04/2019 |
7.16
|
2,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 09/04/2019 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 08/04/2019 |
7.16
|
500 | 7.16 | 7.16 | 7.16 | 500 | 0 | 0.0 | |
| 05/04/2019 |
7.16
|
500 | 7.10 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 04/04/2019 |
7.10
|
2,000 | 7.16 | 7.16 | 7.10 | 0 | 0 | 0 | |
| 03/04/2019 |
7.16
|
12,700 | 7.16 | 7.16 | 7.03 | 10,600 | 0 | 0.1 | |
| 02/04/2019 |
7.16
|
22,650 | 7.16 | 7.16 | 7.16 | 9,200 | 0 | 0.1 | |
| 01/04/2019 |
7.16
|
18,200 | 7.16 | 7.16 | 7.16 | 9,000 | 0 | 0.1 | |
| 29/03/2019 |
7.16
|
9,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 28/03/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 27/03/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 26/03/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 25/03/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 22/03/2019 |
7.16
|
4,000 | 7.16 | 7.16 | 7.16 | 4,000 | 0 | 0.0 | |
| 21/03/2019 |
7.16
|
6,000 | 7.16 | 7.16 | 7.16 | 2,000 | 0 | 0.0 | |
| 20/03/2019 |
7.16
|
4,000 | 7.16 | 7.16 | 7.16 | 2,000 | 0 | 0.0 | |
| 19/03/2019 |
7.16
|
2,109 | 7.16 | 7.16 | 6.45 | 0 | 100 | -0.0 | |
| 18/03/2019 |
7.16
|
6,100 | 7.16 | 7.16 | 7.16 | 6,100 | 0 | 0.1 | |
| 15/03/2019 |
7.16
|
8,200 | 7.16 | 7.16 | 7.16 | 2,100 | 0 | 0.0 | |
| 14/03/2019 |
7.16
|
3,300 | 7.23 | 7.23 | 7.10 | 500 | 0 | 0.0 | |
| 13/03/2019 |
7.23
|
8,200 | 7.29 | 7.29 | 7.23 | 7,700 | 0 | 0.1 | |
| 12/03/2019 |
7.29
|
8,000 | 7.23 | 7.29 | 7.23 | 0 | 0 | 0 | |
| 11/03/2019 |
7.23
|
16,500 | 7.16 | 7.23 | 7.16 | 1,000 | 0 | 0.0 | |
| 08/03/2019 |
7.16
|
2,070 | 7.16 | 7.16 | 7.16 | 1,500 | 0 | 0.0 | |
| 07/03/2019 |
7.16
|
1,500 | 7.16 | 7.23 | 7.16 | 0 | 0 | 0 | |
| 06/03/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 05/03/2019 |
7.16
|
900 | 7.16 | 7.16 | 7.16 | 900 | 0 | 0.0 | |
| 04/03/2019 |
7.16
|
999 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 01/03/2019 |
7.16
|
2,105 | 7.16 | 7.16 | 7.16 | 2,000 | 0 | 0.0 | |
| 28/02/2019 |
7.16
|
5,000 | 7.16 | 7.16 | 7.16 | 3,000 | 0 | 0.0 | |
| 27/02/2019 |
7.16
|
6,010 | 7.16 | 7.23 | 7.16 | 3,100 | 0 | 0.0 | |
| 26/02/2019 |
7.16
|
7,905 | 7.16 | 7.16 | 7.16 | 4,800 | 0 | 0.1 | |
| 25/02/2019 |
7.16
|
10,700 | 7.16 | 7.16 | 7.16 | 5,900 | 0 | 0.1 | |
| 22/02/2019 |
7.16
|
14,400 | 7.16 | 7.16 | 7.16 | 8,500 | 3,000 | 0.1 | |
| 21/02/2019 |
7.16
|
19,800 | 7.16 | 7.16 | 7.16 | 7,800 | 0 | 0.1 | |
| 20/02/2019 |
7.16
|
16,200 | 7.23 | 7.23 | 7.16 | 8,400 | 0 | 0.1 | |
| 19/02/2019 |
7.23
|
12,000 | 7.23 | 7.23 | 7.23 | 2,400 | 0 | 0.0 | |
| 18/02/2019 |
7.23
|
5,610 | 7.23 | 7.23 | 7.16 | 2,000 | 0 | 0.0 | |
| 15/02/2019 |
7.23
|
840 | 7.23 | 7.23 | 7.23 | 800 | 0 | 0.0 | |
| 14/02/2019 |
7.23
|
7,700 | 7.23 | 7.23 | 7.23 | 6,900 | 0 | 0.1 | |
| 13/02/2019 |
7.23
|
6,900 | 7.23 | 7.23 | 7.23 | 6,900 | 0 | 0.1 | |
| 12/02/2019 |
7.23
|
100 | 7.16 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 11/02/2019 |
7.16
|
5,049 | 7.16 | 7.16 | 7.16 | 5,000 | 0 | 0.1 | |
| 01/02/2019 |
7.16
|
10,010 | 7.29 | 7.29 | 7.16 | 5,100 | 0 | 0.1 | |
| 31/01/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 30/01/2019 |
7.29
|
2,000 | 7.29 | 7.29 | 7.29 | 2,000 | 0 | 0.0 | |
| 29/01/2019 |
7.29
|
2,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 28/01/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 25/01/2019 |
7.29
|
1,000 | 7.29 | 7.29 | 7.29 | 1,000 | 0 | 0.0 | |
| 24/01/2019 |
7.29
|
3,600 | 7.29 | 7.29 | 7.29 | 2,600 | 0 | 0.0 | |
| 23/01/2019 |
7.29
|
3,400 | 7.29 | 7.36 | 7.16 | 400 | 0 | 0.0 | |
| 22/01/2019 |
7.29
|
300 | 7.29 | 7.29 | 7.16 | 0 | 0 | 0 | |
| 21/01/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 18/01/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 17/01/2019 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 16/01/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 15/01/2019 |
7.29
|
4,300 | 7.42 | 7.42 | 7.29 | 4,300 | 0 | 0.0 | |
| 14/01/2019 |
7.42
|
18,200 | 7.36 | 7.42 | 7.29 | 8,200 | 0 | 0.1 | |
| 11/01/2019 |
7.36
|
16,020 | 7.29 | 7.36 | 7.29 | 0 | 0 | 0 | |
| 10/01/2019 |
7.29
|
5,300 | 7.36 | 7.36 | 7.29 | 5,300 | 0 | 0.1 | |
| 09/01/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 09/01/2019 |
7.36
|
2,100 | 7.36 | 7.42 | 7.36 | 1,800 | 0 | 0.0 | |
| 08/01/2019 |
7.36
|
5,300 | 7.30 | 7.36 | 7.30 | 3,000 | 0 | 0.0 | |
| 07/01/2019 |
7.30
|
100 | 7.11 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 04/01/2019 |
7.11
|
100 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 | |
| 03/01/2019 |
7.30
|
9,900 | 7.36 | 7.36 | 7.17 | 0 | 0 | 0 | |
| 02/01/2019 |
7.36
|
1,100 | 7.42 | 7.42 | 7.36 | 0 | 0 | 0 | |
| 28/12/2018 |
7.42
|
15,600 | 7.48 | 7.48 | 7.36 | 0 | 0 | 0 | |
| 27/12/2018 |
7.48
|
3,100 | 7.30 | 7.48 | 7.30 | 0 | 0 | 0 | |
| 26/12/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 25/12/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 24/12/2018 |
7.30
|
400 | 7.30 | 7.30 | 7.30 | 400 | 0 | 0.0 | |
| 21/12/2018 |
7.30
|
410 | 7.42 | 7.54 | 7.30 | 0 | 0 | 0 | |
| 20/12/2018 |
7.42
|
200 | 7.17 | 7.54 | 7.42 | 0 | 0 | 0 | |
| 19/12/2018 |
7.17
|
3,500 | 7.23 | 7.23 | 7.17 | 0 | 0 | 0 | |
| 18/12/2018 |
7.23
|
500 | 7.23 | 7.23 | 7.23 | 500 | 0 | 0.0 | |
| 17/12/2018 |
7.23
|
8,000 | 7.36 | 7.36 | 7.23 | 7,700 | 0 | 0.1 | |
| 14/12/2018 |
7.36
|
24,300 | 7.23 | 7.48 | 7.23 | 4,300 | 0 | 0.1 | |
| 13/12/2018 |
7.23
|
72,000 | 7.11 | 7.60 | 7.11 | 0 | 0 | 0 | |
| 12/12/2018 |
7.11
|
2,500 | 6.99 | 7.11 | 7.05 | 0 | 0 | 0 | |
| 11/12/2018 |
6.99
|
2,500 | 7.11 | 7.11 | 6.99 | 2,100 | 400 | 0.0 | |
| 10/12/2018 |
7.11
|
2,100 | 7.11 | 7.11 | 7.05 | 0 | 0 | 0 | |
| 07/12/2018 |
7.11
|
100 | 6.93 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 06/12/2018 |
6.93
|
4,000 | 7.11 | 7.11 | 6.93 | 4,000 | 0 | 0.0 | |
| 05/12/2018 |
7.11
|
3,100 | 7.11 | 7.11 | 7.05 | 0 | 0 | 0 | |
| 04/12/2018 |
7.11
|
4,600 | 7.05 | 7.11 | 6.81 | 1,500 | 0 | 0.0 | |
| 03/12/2018 |
7.05
|
100 | 7.11 | 7.11 | 7.05 | 100 | 0 | 0.0 | |
| 30/11/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 500 | 0 | 0.0 | |
| 29/11/2018 |
7.11
|
7,520 | 7.05 | 7.11 | 6.99 | 500 | 0 | 0.0 | |
| 28/11/2018 |
7.05
|
500 | 6.99 | 7.11 | 7.05 | 0 | 0 | 0 | |
| 27/11/2018 |
6.99
|
4,300 | 7.11 | 7.11 | 6.99 | 4,200 | 0 | 0.0 | |
| 26/11/2018 |
7.11
|
5,120 | 7.11 | 7.11 | 6.99 | 0 | 0 | 0 | |
| 23/11/2018 |
7.11
|
10,100 | 7.05 | 7.11 | 6.81 | 5,000 | 0 | 0.1 | |
| 22/11/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 21/11/2018 |
7.05
|
300 | 7.11 | 7.11 | 7.05 | 0 | 0 | 0 | |
| 20/11/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 19/11/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 16/11/2018 |
7.11
|
900 | 7.17 | 7.17 | 7.11 | 900 | 0 | 0.0 | |
| 15/11/2018 |
7.17
|
31,100 | 6.99 | 7.17 | 6.81 | 0 | 0 | 0 | |
| 14/11/2018 |
6.99
|
199 | 7.17 | 7.17 | 6.99 | 100 | 0 | 0.0 | |