| 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) |
-0.30 | -1.05% | 190,400 | 0 | 0 |
28.15
28.65
28.20
|
|
2 tháng
(2026-01-19) |
-0.65 | -2.25% | 537,600 | 0 | 0 |
28.05
30.20
28.20
|
|
3 tháng
(2025-12-18) |
-0.30 | -1.05% | 619,200 | -500 | -0.0 |
28.05
30.20
28.20
|
|
6 tháng
(2025-09-19) |
-0.80 | -2.76% | 1,192,600 | -500 | -0.0 |
27.90
30.20
28.20
|
|
12 tháng
(2025-03-24) |
-0.36 | -1.27% | 3,734,600 | -2,000 | -0.1 |
27.71
31
28.20
|
|
24 tháng
(2024-03-28) |
-0.19 | -0.66% | 7,809,500 | -4,800 | -0.1 |
27.71
32.85
28.20
|
|
36 tháng
(2023-04-03) |
8 | 39.57% | 12,620,300 | -50,000 | -1.3 |
19.67
32.85
28.20
|
|
60 tháng
(2021-04-13) |
16.94 | 150.40% | 25,912,100 | 118,472 | -1.4 |
10.77
32.85
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/05/2019 |
8.38
|
37,430 | 8.53 | 8.53 | 8.38 | 0 | 0 | 0 | |
| 27/05/2019 |
8.53
|
17,120 | 8.53 | 8.53 | 8.35 | 0 | 0 | 0 | |
| 24/05/2019 |
8.53
|
8,440 | 8.53 | 8.53 | 8.35 | 0 | 0 | 0 | |
| 23/05/2019 |
8.53
|
60,620 | 8.35 | 8.53 | 8.32 | 0 | 0 | 0 | |
| 22/05/2019 |
8.35
|
3,740 | 8.32 | 8.35 | 8.29 | 0 | 0 | 0 | |
| 21/05/2019 |
8.32
|
20,460 | 8.53 | 8.53 | 8.29 | 0 | 0 | 0 | |
| 20/05/2019 |
8.53
|
16,340 | 8.65 | 8.65 | 8.41 | 0 | 0 | 0 | |
| 17/05/2019 |
8.65
|
2,350 | 8.62 | 8.65 | 8.35 | 0 | 0 | 0 | |
| 16/05/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 16/05/2019 |
8.62
|
27,020 | 8.35 | 8.71 | 8.35 | 0 | 0 | 0 | |
| 15/05/2019 |
8.35
|
16,660 | 8.38 | 8.38 | 8.30 | 0 | 0 | 0 | |
| 14/05/2019 |
8.38
|
14,660 | 8.30 | 8.41 | 8.22 | 0 | 0 | 0 | |
| 13/05/2019 |
8.30
|
25,210 | 8.33 | 8.33 | 8.30 | 0 | 0 | 0 | |
| 10/05/2019 |
8.33
|
22,400 | 8.33 | 8.41 | 8.30 | 0 | 0 | 0 | |
| 09/05/2019 |
8.33
|
14,650 | 8.41 | 8.41 | 8.33 | 0 | 0 | 0 | |
| 08/05/2019 |
8.41
|
19,900 | 8.30 | 8.41 | 8.33 | 0 | 0 | 0 | |
| 07/05/2019 |
8.30
|
16,650 | 8.30 | 8.41 | 8.30 | 0 | 0 | 0 | |
| 06/05/2019 |
8.30
|
121,190 | 8.13 | 8.41 | 8.19 | 0 | 0 | 0 | |
| 03/05/2019 |
8.13
|
11,530 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 02/05/2019 |
8.13
|
10,920 | 8.13 | 8.35 | 8.08 | 0 | 100 | -0.0 | |
| 26/04/2019 |
8.13
|
2,790 | 8.08 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 25/04/2019 |
8.08
|
43,580 | 8.02 | 8.08 | 8.02 | 0 | 0 | 0 | |
| 24/04/2019 |
8.02
|
5,420 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/04/2019 |
8.02
|
4,370 | 7.99 | 8.19 | 7.99 | 0 | 0 | 0 | |
| 22/04/2019 |
7.99
|
10,060 | 8.02 | 8.13 | 7.99 | 0 | 0 | 0 | |
| 19/04/2019 |
8.02
|
30,300 | 7.99 | 8.13 | 8.02 | 0 | 0 | 0 | |
| 18/04/2019 |
7.99
|
21,680 | 8.02 | 8.02 | 7.99 | 0 | 0 | 0 | |
| 17/04/2019 |
8.02
|
7,600 | 8.02 | 8.08 | 8.02 | 0 | 0 | 0 | |
| 16/04/2019 |
8.02
|
1,610 | 8.02 | 8.02 | 7.97 | 0 | 0 | 0 | |
| 12/04/2019 |
8.02
|
4,000 | 8.08 | 8.08 | 8.02 | 0 | 0 | 0 | |
| 11/04/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/04/2019 |
8.08
|
2,410 | 8.30 | 8.30 | 8.08 | 0 | 0 | 0 | |
| 09/04/2019 |
8.30
|
10 | 8.19 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 08/04/2019 |
8.19
|
150 | 8.08 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 05/04/2019 |
8.08
|
36,270 | 7.97 | 8.08 | 7.97 | 0 | 23,410 | -0.3 | |
| 04/04/2019 |
7.97
|
69,440 | 8.02 | 8.02 | 7.97 | 0 | 50,240 | -0.7 | |
| 03/04/2019 |
8.02
|
21,410 | 8.19 | 8.19 | 8.02 | 0 | 0 | 0 | |
| 02/04/2019 |
8.19
|
7,130 | 8.13 | 8.19 | 8.05 | 0 | 0 | 0 | |
| 01/04/2019 |
8.13
|
480 | 7.97 | 8.13 | 8.02 | 0 | 0 | 0 | |
| 29/03/2019 |
7.97
|
32,520 | 7.99 | 8.08 | 7.97 | 0 | 0 | 0 | |
| 28/03/2019 |
7.99
|
19,320 | 8.02 | 8.02 | 7.99 | 0 | 0 | 0 | |
| 27/03/2019 |
8.02
|
12,680 | 8.02 | 8.05 | 8.02 | 0 | 0 | 0 | |
| 26/03/2019 |
8.02
|
490 | 8.02 | 8.08 | 8.02 | 0 | 0 | 0 | |
| 25/03/2019 |
8.02
|
22,010 | 8.08 | 8.08 | 8.02 | 0 | 0 | 0 | |
| 22/03/2019 |
8.08
|
2,200 | 8.30 | 8.30 | 8.08 | 0 | 0 | 0 | |
| 21/03/2019 |
8.30
|
7,520 | 8.30 | 8.30 | 8.08 | 0 | 0 | 0 | |
| 20/03/2019 |
8.30
|
11,640 | 8.02 | 8.30 | 8.02 | 0 | 0 | 0 | |
| 19/03/2019 |
8.02
|
650 | 8.08 | 8.24 | 8.02 | 0 | 0 | 0 | |
| 18/03/2019 |
8.08
|
10,530 | 8.02 | 8.08 | 7.86 | 0 | 4,830 | -0.1 | |
| 15/03/2019 |
8.02
|
6,210 | 8.10 | 8.10 | 8.02 | 0 | 3,170 | -0.0 | |
| 14/03/2019 |
8.10
|
20,100 | 8.02 | 8.10 | 8.02 | 0 | 0 | 0 | |
| 13/03/2019 |
8.02
|
31,250 | 8.08 | 8.19 | 8.02 | 0 | 0 | 0 | |
| 12/03/2019 |
8.08
|
27,530 | 7.97 | 8.08 | 7.97 | 0 | 0 | 0 | |
| 11/03/2019 |
7.97
|
2,600 | 7.97 | 8.02 | 7.97 | 0 | 0 | 0 | |
| 08/03/2019 |
7.97
|
2,070 | 7.94 | 7.99 | 7.97 | 0 | 0 | 0 | |
| 07/03/2019 |
7.94
|
22,250 | 7.91 | 7.97 | 7.91 | 0 | 0 | 0 | |
| 06/03/2019 |
7.91
|
2,420 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 05/03/2019 |
7.91
|
8,520 | 8.02 | 8.08 | 7.88 | 0 | 0 | 0 | |
| 04/03/2019 |
8.02
|
68,250 | 7.86 | 8.02 | 7.86 | 0 | 0 | 0 | |
| 01/03/2019 |
7.86
|
19,150 | 8.08 | 8.08 | 7.52 | 0 | 0 | 0 | |
| 28/02/2019 |
8.08
|
30 | 7.97 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 27/02/2019 |
7.97
|
7,090 | 7.86 | 8.02 | 7.91 | 0 | 0 | 0 | |
| 26/02/2019 |
7.86
|
7,620 | 7.86 | 7.91 | 7.86 | 0 | 0 | 0 | |
| 25/02/2019 |
7.86
|
5,160 | 7.91 | 8.02 | 7.86 | 0 | 0 | 0 | |
| 22/02/2019 |
7.91
|
45,690 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 21/02/2019 |
7.91
|
5,100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 20/02/2019 |
7.91
|
1,200 | 7.91 | 7.91 | 7.88 | 0 | 0 | 0 | |
| 19/02/2019 |
7.91
|
61,900 | 7.94 | 8.10 | 7.91 | 0 | 0 | 0 | |
| 18/02/2019 |
7.94
|
37,510 | 7.91 | 7.99 | 7.91 | 0 | 0 | 0 | |
| 15/02/2019 |
7.91
|
4,190 | 7.94 | 8.02 | 7.86 | 0 | 0 | 0 | |
| 14/02/2019 |
7.94
|
25,770 | 7.86 | 7.94 | 7.88 | 0 | 0 | 0 | |
| 13/02/2019 |
7.86
|
18,850 | 7.97 | 7.97 | 7.86 | 0 | 9,000 | -0.1 | |
| 12/02/2019 |
7.97
|
16,180 | 7.77 | 7.97 | 7.77 | 0 | 0 | 0 | |
| 11/02/2019 |
7.77
|
7,200 | 7.83 | 7.94 | 7.77 | 0 | 0 | 0 | |
| 01/02/2019 |
7.83
|
10,600 | 7.86 | 7.86 | 7.75 | 0 | 0 | 0 | |
| 31/01/2019 |
7.86
|
20,180 | 7.91 | 7.91 | 7.86 | 0 | 0 | 0 | |
| 30/01/2019 |
7.91
|
6,520 | 7.63 | 8.02 | 7.63 | 0 | 0 | 0 | |
| 29/01/2019 |
7.63
|
29,920 | 7.63 | 7.66 | 7.63 | 0 | 0 | 0 | |
| 28/01/2019 |
7.63
|
7,440 | 7.66 | 7.66 | 7.63 | 0 | 0 | 0 | |
| 25/01/2019 |
7.66
|
6,790 | 7.69 | 7.69 | 7.66 | 0 | 6,640 | -0.1 | |
| 24/01/2019 |
7.69
|
23,810 | 7.69 | 7.69 | 7.66 | 0 | 20,360 | -0.3 | |
| 23/01/2019 |
7.69
|
13,460 | 7.69 | 7.75 | 7.66 | 0 | 9,000 | -0.1 | |
| 22/01/2019 |
7.69
|
30,970 | 7.75 | 7.75 | 7.69 | 0 | 25,000 | -0.3 | |
| 21/01/2019 |
7.75
|
8,500 | 7.75 | 7.80 | 7.75 | 0 | 8,000 | -0.1 | |
| 18/01/2019 |
7.75
|
7,000 | 7.75 | 7.75 | 7.75 | 0 | 7,000 | -0.1 | |
| 17/01/2019 |
7.75
|
71,310 | 7.77 | 7.77 | 7.75 | 0 | 34,980 | -0.5 | |
| 16/01/2019 |
7.77
|
7,170 | 7.77 | 7.80 | 7.77 | 0 | 7,020 | -0.1 | |
| 15/01/2019 |
7.77
|
29,120 | 7.75 | 7.80 | 7.75 | 0 | 17,920 | -0.3 | |
| 14/01/2019 |
7.75
|
26,840 | 7.80 | 7.80 | 7.72 | 0 | 10,080 | -0.1 | |
| 11/01/2019 |
7.80
|
28,240 | 7.80 | 7.86 | 7.75 | 0 | 12,610 | -0.2 | |
| 10/01/2019 |
7.80
|
7,950 | 7.80 | 7.86 | 7.80 | 0 | 0 | 0 | |
| 09/01/2019 |
7.80
|
14,050 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 | |
| 08/01/2019 |
7.80
|
27,160 | 7.80 | 7.91 | 7.66 | 0 | 0 | 0 | |
| 07/01/2019 |
7.80
|
1,810 | 7.80 | 7.86 | 7.80 | 0 | 0 | 0 | |
| 04/01/2019 |
7.80
|
1,520 | 7.80 | 7.80 | 7.69 | 0 | 0 | 0 | |
| 03/01/2019 |
7.80
|
9,130 | 7.86 | 7.91 | 7.75 | 0 | 0 | 0 | |
| 02/01/2019 |
7.86
|
15,040 | 7.86 | 7.86 | 7.80 | 0 | 0 | 0 | |
| 28/12/2018 |
7.86
|
16,010 | 7.86 | 8.02 | 7.75 | 0 | 0 | 0 | |
| 27/12/2018 |
7.86
|
7,990 | 7.86 | 7.86 | 7.75 | 0 | 0 | 0 | |
| 26/12/2018 |
7.86
|
310 | 7.75 | 7.91 | 7.86 | 0 | 0 | 0 | |
| 25/12/2018 |
7.75
|
60 | 7.91 | 7.91 | 7.75 | 0 | 0 | 0 | |