| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.79 | -9.44% | 769,400 | 50,400 | 0 |
7.57
8.39
7.57
|
|
2 tháng
(2026-06-01) |
-1.17 | -13.37% | 2,087,900 | 52,200 | 0 |
7.57
8.75
7.57
|
|
3 tháng
(2026-05-04) |
-1.53 | -16.79% | 3,416,500 | 63,200 | 0 |
7.57
9.17
7.57
|
|
6 tháng
(2026-01-30) |
-2.06 | -21.36% | 9,380,200 | 445,900 | 2.0 |
7.57
9.64
7.57
|
|
12 tháng
(2025-08-04) |
-3.29 | -30.25% | 31,046,200 | 209,500 | 0.0 |
7.57
11.20
7.57
|
|
24 tháng
(2024-08-08) |
-3.92 | -34.07% | 91,434,900 | 890,314 | 14.1 |
7.57
11.90
7.57
|
|
36 tháng
(2023-08-14) |
-7.88 | -50.98% | 221,366,800 | 3,075,794 | 44.5 |
7.57
15.71
7.57
|
|
60 tháng
(2021-08-24) |
-1.89 | -19.98% | 527,019,300 | -1,641,209 | -68.1 |
7.57
20.24
7.57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2019 |
7.53
|
159,080 | 7.60 | 7.74 | 7.39 | 0 | 4,470 | -0.0 | |
| 04/10/2019 |
7.60
|
159,240 | 7.74 | 7.74 | 7.53 | 3,000 | 13,700 | -0.1 | |
| 03/10/2019 |
7.74
|
23,090 | 7.78 | 7.81 | 7.74 | 0 | 1,000 | -0.0 | |
| 02/10/2019 |
7.78
|
80,280 | 7.78 | 7.81 | 7.70 | 31,450 | 2,340 | 0.3 | |
| 01/10/2019 |
7.78
|
61,030 | 7.78 | 7.88 | 7.74 | 0 | 0 | 0 | |
| 30/09/2019 |
7.78
|
251,470 | 7.88 | 7.92 | 7.74 | 5,650 | 185,420 | -2.0 | |
| 27/09/2019 |
7.88
|
122,880 | 7.88 | 7.92 | 7.81 | 39,630 | 1,000 | 0.4 | |
| 26/09/2019 |
7.88
|
48,340 | 7.88 | 7.92 | 7.85 | 1,690 | 0 | 0.0 | |
| 25/09/2019 |
7.88
|
27,680 | 7.88 | 7.95 | 7.88 | 500 | 30 | 0.0 | |
| 24/09/2019 |
7.88
|
102,190 | 7.88 | 7.95 | 7.81 | 7,430 | 20 | 0.1 | |
| 23/09/2019 |
7.88
|
36,540 | 7.88 | 7.95 | 7.85 | 0 | 1,000 | -0.0 | |
| 20/09/2019 |
7.88
|
36,140 | 7.88 | 7.92 | 7.85 | 100 | 0 | 0.0 | |
| 19/09/2019 |
7.88
|
42,560 | 7.95 | 7.95 | 7.85 | 1,300 | 9,400 | -0.1 | |
| 18/09/2019 |
7.95
|
46,870 | 7.92 | 7.95 | 7.85 | 1,500 | 0 | 0.0 | |
| 17/09/2019 |
7.92
|
101,170 | 7.85 | 7.99 | 7.81 | 19,080 | 2,000 | 0.2 | |
| 16/09/2019 |
7.85
|
110,720 | 7.92 | 7.99 | 7.81 | 0 | 29,310 | -0.3 | |
| 13/09/2019 |
7.92
|
79,800 | 7.85 | 7.95 | 7.78 | 21,700 | 1,000 | 0.2 | |
| 12/09/2019 |
7.85
|
66,820 | 7.81 | 7.92 | 7.81 | 6,250 | 1,000 | 0.1 | |
| 11/09/2019 |
7.81
|
48,450 | 7.81 | 7.92 | 7.67 | 50 | 1,000 | -0.0 | |
| 10/09/2019 |
7.81
|
47,500 | 7.95 | 7.95 | 7.81 | 2,000 | 0 | 0.0 | |
| 09/09/2019 |
7.95
|
72,410 | 7.92 | 7.95 | 7.85 | 2,000 | 10,400 | -0.1 | |
| 06/09/2019 |
7.92
|
48,620 | 7.99 | 8.02 | 7.92 | 21,000 | 430 | 0.2 | |
| 05/09/2019 |
7.99
|
34,370 | 7.92 | 7.99 | 7.88 | 2,000 | 570 | 0.0 | |
| 04/09/2019 |
7.92
|
122,100 | 7.95 | 7.99 | 7.88 | 0 | 0 | 0 | |
| 03/09/2019 |
7.95
|
92,810 | 8.09 | 8.09 | 7.95 | 46,110 | 18,700 | 0.3 | |
| 30/08/2019 |
8.09
|
70,110 | 8.06 | 8.13 | 8.02 | 12,240 | 100 | 0.1 | |
| 29/08/2019 |
8.06
|
105,610 | 8.13 | 8.30 | 8.06 | 3,000 | 8,000 | -0.1 | |
| 28/08/2019 |
8.13
|
136,280 | 7.88 | 8.16 | 7.88 | 13,000 | 4,500 | 0.1 | |
| 27/08/2019 |
7.88
|
50,020 | 7.92 | 7.99 | 7.88 | 13,850 | 0 | 0.2 | |
| 26/08/2019 |
7.92
|
88,410 | 7.99 | 7.99 | 7.88 | 22,100 | 0 | 0.3 | |
| 23/08/2019 |
7.99
|
37,290 | 8.06 | 8.06 | 7.95 | 0 | 10 | -0.0 | |
| 22/08/2019 |
8.06
|
107,810 | 7.99 | 8.06 | 7.99 | 10,300 | 0 | 0.1 | |
| 21/08/2019 |
7.99
|
42,280 | 8.06 | 8.06 | 7.99 | 4,550 | 0 | 0.1 | |
| 20/08/2019 |
8.06
|
94,680 | 8.06 | 8.06 | 7.92 | 2,700 | 0 | 0.0 | |
| 19/08/2019 |
8.06
|
35,500 | 8.09 | 8.16 | 8.06 | 0 | 0 | 0 | |
| 16/08/2019 |
8.09
|
298,550 | 8.09 | 8.30 | 8.09 | 197,640 | 0 | 2.3 | |
| 15/08/2019 |
8.09
|
35,950 | 8.23 | 8.23 | 8.09 | 3,620 | 0 | 0.0 | |
| 14/08/2019 |
8.23
|
49,130 | 8.06 | 8.27 | 8.13 | 610 | 1,510 | -0.0 | |
| 13/08/2019 |
8.06
|
75,870 | 8.06 | 8.16 | 8.06 | 10,000 | 0 | 0.1 | |
| 12/08/2019 |
8.06
|
23,110 | 8.06 | 8.09 | 8.02 | 1,380 | 0 | 0.0 | |
| 09/08/2019 |
8.06
|
45,340 | 8.02 | 8.16 | 7.99 | 3,040 | 2,700 | 0.0 | |
| 08/08/2019 |
8.02
|
28,910 | 8.06 | 8.09 | 7.99 | 2,220 | 290 | 0.0 | |
| 07/08/2019 |
8.06
|
53,550 | 8.09 | 8.09 | 7.95 | 0 | 15,500 | -0.2 | |
| 06/08/2019 |
8.09
|
74,520 | 7.99 | 8.13 | 7.95 | 0 | 0 | 0 | |
| 05/08/2019 |
7.99
|
100,230 | 8.02 | 8.23 | 7.99 | 3,380 | 5,000 | -0.0 | |
| 02/08/2019 |
8.02
|
110,150 | 7.88 | 8.02 | 7.88 | 200 | 0 | 0.0 | |
| 01/08/2019 |
7.88
|
91,230 | 8.02 | 8.02 | 7.85 | 5,770 | 0 | 0.1 | |
| 31/07/2019 |
8.02
|
195,900 | 8.23 | 8.23 | 7.74 | 18,990 | 0 | 0.2 | |
| 30/07/2019 |
8.23
|
83,580 | 8.27 | 8.37 | 8.09 | 4,980 | 0 | 0.1 | |
| 29/07/2019 |
8.27
|
79,200 | 8.30 | 8.37 | 8.27 | 5,000 | 0 | 0.1 | |
| 26/07/2019 |
8.30
|
128,610 | 8.27 | 8.37 | 8.23 | 10,500 | 0 | 0.1 | |
| 25/07/2019 |
8.27
|
33,700 | 8.34 | 8.34 | 8.23 | 8,360 | 0 | 0.1 | |
| 24/07/2019 |
8.34
|
134,970 | 8.37 | 8.41 | 8.23 | 16,980 | 0 | 0.2 | |
| 23/07/2019 |
8.37
|
121,360 | 8.27 | 8.41 | 8.27 | 690 | 0 | 0.0 | |
| 22/07/2019 |
8.27
|
146,920 | 8.37 | 8.37 | 8.27 | 11,000 | 0 | 0.1 | |
| 19/07/2019 |
8.37
|
25,150 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 | |
| 18/07/2019 |
8.37
|
41,490 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 | |
| 17/07/2019 |
8.37
|
46,510 | 8.37 | 8.41 | 8.34 | 0 | 0 | 0 | |
| 16/07/2019 |
8.37
|
72,920 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 | |
| 15/07/2019 |
8.44
|
79,790 | 8.37 | 8.58 | 8.34 | 0 | 0 | 0 | |
| 12/07/2019 |
8.37
|
94,960 | 8.34 | 8.44 | 8.34 | 0 | 0 | 0 | |
| 11/07/2019 |
8.34
|
64,730 | 8.41 | 8.51 | 8.34 | 2,060 | 0 | 0.0 | |
| 10/07/2019 |
8.41
|
63,560 | 8.44 | 8.55 | 8.41 | 1,510 | 600 | 0.0 | |
| 09/07/2019 |
8.44
|
72,730 | 8.55 | 8.55 | 8.44 | 900 | 0 | 0.0 | |
| 08/07/2019 |
8.55
|
71,170 | 8.58 | 8.65 | 8.48 | 13,360 | 0 | 0.2 | |
| 05/07/2019 |
8.58
|
85,710 | 8.55 | 8.58 | 8.48 | 30,000 | 0 | 0.4 | |
| 04/07/2019 |
8.55
|
69,150 | 8.48 | 8.65 | 8.44 | 0 | 0 | 0 | |
| 03/07/2019 |
8.48
|
63,210 | 8.44 | 8.65 | 8.44 | 2,620 | 0 | 0.0 | |
| 02/07/2019 |
8.44
|
82,160 | 8.58 | 8.62 | 8.44 | 4,450 | 0 | 0.1 | |
| 01/07/2019 |
8.58
|
97,770 | 8.76 | 8.76 | 8.55 | 0 | 0 | 0 | |
| 28/06/2019: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 28/06/2019 |
8.76
|
164,910 | 8.76 | 8.87 | 8.58 | 10 | 0 | 0.0 | |
| 27/06/2019 |
8.76
|
179,060 | 8.88 | 8.91 | 8.76 | 5,000 | 0 | 0.1 | |
| 26/06/2019 |
8.88
|
352,130 | 8.67 | 9.06 | 8.73 | 20,000 | 25,040 | -0.1 | |
| 25/06/2019 |
8.67
|
299,210 | 8.61 | 8.85 | 8.61 | 0 | 45,660 | -0.7 | |
| 24/06/2019 |
8.61
|
134,070 | 8.47 | 8.61 | 8.53 | 0 | 0 | 0 | |
| 21/06/2019 |
8.47
|
90,610 | 8.55 | 8.58 | 8.47 | 0 | 0 | 0 | |
| 20/06/2019 |
8.55
|
38,160 | 8.55 | 8.58 | 8.53 | 0 | 0 | 0 | |
| 19/06/2019 |
8.55
|
73,640 | 8.55 | 8.61 | 8.50 | 10,230 | 0 | 0.1 | |
| 18/06/2019 |
8.55
|
91,040 | 8.58 | 8.64 | 8.55 | 0 | 0 | 0 | |
| 17/06/2019 |
8.58
|
93,250 | 8.58 | 8.67 | 8.53 | 4,000 | 3,550 | 0.0 | |
| 14/06/2019 |
8.58
|
110,150 | 8.53 | 8.64 | 8.55 | 0 | 3,770 | -0.1 | |
| 13/06/2019 |
8.53
|
118,600 | 8.67 | 8.67 | 8.53 | 0 | 7,000 | -0.1 | |
| 12/06/2019 |
8.67
|
61,100 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 | |
| 11/06/2019 |
8.67
|
197,920 | 8.64 | 8.79 | 8.67 | 0 | 0 | 0 | |
| 10/06/2019 |
8.64
|
265,310 | 8.23 | 8.67 | 8.35 | 850 | 28,510 | -0.4 | |
| 07/06/2019 |
8.23
|
40,730 | 8.23 | 8.29 | 8.23 | 0 | 24,490 | -0.3 | |
| 06/06/2019 |
8.23
|
32,470 | 8.35 | 8.35 | 8.23 | 0 | 0 | 0 | |
| 05/06/2019 |
8.35
|
15,440 | 8.35 | 8.41 | 8.23 | 290 | 0 | 0.0 | |
| 04/06/2019 |
8.35
|
76,510 | 8.23 | 8.41 | 8.23 | 0 | 0 | 0 | |
| 03/06/2019 |
8.23
|
78,590 | 8.29 | 8.35 | 8.23 | 0 | 0 | 0 | |
| 31/05/2019 |
8.29
|
167,650 | 8.29 | 8.47 | 8.23 | 0 | 0 | 0 | |
| 30/05/2019 |
8.29
|
110,500 | 8.41 | 8.47 | 8.23 | 0 | 2,400 | -0.0 | |
| 29/05/2019 |
8.41
|
73,010 | 8.35 | 8.50 | 8.29 | 0 | 0 | 0 | |
| 28/05/2019 |
8.35
|
68,620 | 8.47 | 8.53 | 8.32 | 10 | 0 | 0.0 | |
| 27/05/2019 |
8.47
|
23,010 | 8.38 | 8.50 | 8.35 | 0 | 2,000 | -0.0 | |
| 24/05/2019 |
8.38
|
90,200 | 8.38 | 8.47 | 8.32 | 0 | 0 | 0 | |
| 23/05/2019 |
8.38
|
149,360 | 8.50 | 8.50 | 8.38 | 0 | 0 | 0 | |
| 22/05/2019 |
8.50
|
124,650 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 | |
| 21/05/2019 |
8.50
|
51,680 | 8.53 | 8.58 | 8.44 | 0 | 0 | 0 | |
| 20/05/2019 |
8.53
|
58,930 | 8.47 | 8.53 | 8.41 | 0 | 0 | 0 | |