| 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 | 0% | 56,200 | 3,500 | 0.0 |
7.40
7.80
7.70
|
|
2 tháng
(2025-10-06) |
-0.40 | -4.94% | 209,900 | 7,600 | 0.1 |
7.30
8.30
7.70
|
|
3 tháng
(2025-09-08) |
-2.50 | -24.51% | 1,481,300 | 5,700 | 0.0 |
7.30
11.70
7.70
|
|
6 tháng
(2025-06-09) |
-2.70 | -25.96% | 1,655,400 | 10,400 | 0.1 |
7.30
11.70
7.70
|
|
12 tháng
(2024-12-10) |
-4.10 | -34.75% | 2,216,456 | 9,300 | 0.1 |
7.30
14.50
7.70
|
|
24 tháng
(2023-12-18) |
-3.93 | -33.80% | 2,502,126 | -6,000 | -0.1 |
7.30
15
7.70
|
|
36 tháng
(2022-12-21) |
-4.73 | -38.03% | 2,899,086 | -4,200 | -0.1 |
7.30
15
7.70
|
|
60 tháng
(2020-12-31) |
-1.91 | -19.91% | 7,793,320 | -780,300 | -11.0 |
7.30
17.50
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/02/2019 |
7.50
|
1,900 | 7.44 | 7.50 | 7.50 | 1,900 | 0 | 0.0 | |
| 19/02/2019 |
7.44
|
100 | 8.25 | 8.25 | 7.44 | 0 | 100 | -0.0 | |
| 18/02/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 15/02/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 14/02/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 13/02/2019 |
8.25
|
200 | 7.50 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 12/02/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 11/02/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 01/02/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 31/01/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 30/01/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 29/01/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 28/01/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 25/01/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/01/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/01/2019 |
7.50
|
100 | 7.07 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 22/01/2019 |
7.07
|
100 | 7.82 | 7.82 | 7.07 | 0 | 100 | -0.0 | |
| 21/01/2019 |
7.82
|
100 | 7.13 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 18/01/2019 |
7.13
|
100 | 7.88 | 7.88 | 7.13 | 0 | 100 | -0.0 | |
| 17/01/2019 |
7.88
|
100 | 8.75 | 8.75 | 7.88 | 0 | 100 | -0.0 | |
| 16/01/2019 |
8.75
|
200 | 8.25 | 8.75 | 7.44 | 0 | 100 | -0.0 | |
| 15/01/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 14/01/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 11/01/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 10/01/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 09/01/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 08/01/2019 |
8.25
|
700 | 8.32 | 8.32 | 8.25 | 700 | 700 | 0 | |
| 07/01/2019 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 04/01/2019 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 03/01/2019 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 02/01/2019 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 28/12/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 27/12/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/12/2018 |
8.32
|
2,000 | 8.32 | 8.32 | 8.32 | 1,300 | 0 | 0.0 | |
| 26/12/2018 |
8.32
|
1,300 | 7.95 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 25/12/2018 |
7.95
|
2,000 | 8.13 | 8.13 | 7.95 | 800 | 2,000 | -0.0 | |
| 24/12/2018 |
8.13
|
200 | 7.95 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 21/12/2018 |
7.95
|
2,000 | 7.83 | 7.95 | 7.95 | 0 | 2,000 | -0.0 | |
| 20/12/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 19/12/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 18/12/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 17/12/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 14/12/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 13/12/2018 |
7.83
|
2,000 | 7.71 | 7.83 | 7.83 | 0 | 2,000 | -0.0 | |
| 12/12/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 11/12/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 10/12/2018 |
7.71
|
1,200 | 7.71 | 7.71 | 7.71 | 0 | 1,200 | -0.0 | |
| 07/12/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 06/12/2018 |
7.71
|
100 | 7.95 | 7.95 | 7.71 | 0 | 100 | -0.0 | |
| 05/12/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 04/12/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 03/12/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 30/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 29/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 28/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 27/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 26/11/2018 |
7.95
|
200 | 7.71 | 7.95 | 7.95 | 0 | 200 | -0.0 | |
| 23/11/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 22/11/2018 |
7.71
|
2,000 | 7.71 | 7.71 | 7.71 | 2,000 | 2,000 | 0 | |
| 21/11/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 20/11/2018 |
7.71
|
2,000 | 7.71 | 7.71 | 7.71 | 2,000 | 2,000 | 0 | |
| 19/11/2018 |
7.71
|
2,000 | 7.71 | 7.71 | 7.71 | 2,000 | 2,000 | 0 | |
| 16/11/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 15/11/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 14/11/2018 |
7.71
|
1,500 | 7.95 | 7.95 | 7.71 | 0 | 0 | 0 | |
| 13/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/11/2018 |
7.95
|
1,200 | 7.95 | 7.95 | 7.95 | 1,000 | 1,200 | -0.0 | |
| 09/11/2018 |
7.95
|
1,000 | 7.95 | 7.95 | 7.95 | 0 | 1,000 | -0.0 | |
| 08/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 07/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 06/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 05/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 02/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 01/11/2018 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 31/10/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 30/10/2018 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 200 | 0 | 0.0 | |
| 29/10/2018 |
7.95
|
100 | 8.32 | 8.32 | 7.95 | 100 | 100 | 0 | |
| 26/10/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 25/10/2018 |
8.32
|
1,400 | 8.32 | 8.32 | 8.32 | 1,400 | 0 | 0.0 | |
| 24/10/2018 |
8.32
|
6,000 | 8.32 | 8.32 | 8.32 | 6,000 | 0 | 0.1 | |
| 23/10/2018 |
8.32
|
2,400 | 8.32 | 8.32 | 8.32 | 2,400 | 0 | 0.0 | |
| 22/10/2018 |
8.32
|
6,200 | 8.13 | 8.32 | 8.26 | 6,200 | 0 | 0.1 | |
| 19/10/2018 |
8.13
|
100 | 8.01 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 18/10/2018 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 17/10/2018 |
8.01
|
1,400 | 7.95 | 8.01 | 7.95 | 100 | 0 | 0.0 | |
| 16/10/2018 |
7.95
|
3,300 | 8.26 | 8.26 | 7.95 | 2,000 | 0 | 0.0 | |
| 15/10/2018 |
8.26
|
4,900 | 8.26 | 8.26 | 8.26 | 4,900 | 0 | 0.1 | |
| 12/10/2018 |
8.26
|
1,140 | 7.83 | 8.26 | 7.29 | 0 | 0 | 0 | |
| 11/10/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 10/10/2018 |
7.83
|
5,100 | 8.26 | 8.26 | 7.83 | 3,900 | 0 | 0.1 | |
| 09/10/2018 |
8.26
|
100 | 7.95 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 08/10/2018 |
7.95
|
6,400 | 8.26 | 8.26 | 7.95 | 4,900 | 0 | 0.1 | |
| 05/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/10/2018 |
8.26
|
10,000 | 8.26 | 8.26 | 7.83 | 7,700 | 0 | 0.1 | |
| 02/10/2018 |
8.26
|
11,600 | 8.26 | 8.26 | 7.83 | 5,900 | 0 | 0.1 | |
| 01/10/2018 |
8.26
|
2,200 | 8.26 | 8.26 | 8.26 | 2,200 | 0 | 0.0 | |
| 28/09/2018: Cổ tức tiền mặt tỉ lệ: 10.2% | |||||||||
| 28/09/2018 |
8.26
|
2,200 | 7.76 | 8.32 | 8.26 | 2,000 | 0 | 0.0 | |
| 27/09/2018 |
7.76
|
11,200 | 8.38 | 8.38 | 7.76 | 7,800 | 0 | 0.1 | |
| 26/09/2018 |
8.38
|
19,607 | 8.26 | 8.43 | 8.32 | 0 | 0 | 0 | |
| 25/09/2018 |
8.26
|
9,000 | 8.26 | 8.26 | 8.26 | 8,000 | 0 | 0.1 | |