| 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) |
-1.25 | -13.40% | 420,000 | -217,408 | 0 |
8
9.36
8.62
|
|
2 tháng
(2026-06-01) |
-2.57 | -24.13% | 932,300 | -565,526 | 0 |
8
10.64
8.62
|
|
3 tháng
(2026-05-04) |
-3.88 | -32.49% | 1,216,400 | -541,430 | 0 |
8
12
8.62
|
|
6 tháng
(2026-01-30) |
-6.57 | -44.86% | 2,476,200 | -811,705 | -2.7 |
8
15.09
8.62
|
|
12 tháng
(2025-08-04) |
-7.79 | -49.12% | 6,114,000 | -1,032,405 | -6.8 |
8
16.55
8.62
|
|
24 tháng
(2024-08-08) |
-7.32 | -47.57% | 19,434,300 | -256,812 | 6.6 |
8
17.43
8.62
|
|
36 tháng
(2023-08-14) |
-11.21 | -58.14% | 43,945,900 | -1,326,387 | -19.7 |
8
22.01
8.62
|
|
60 tháng
(2021-08-24) |
-11.70 | -59.17% | 62,777,000 | 1,647,994 | 93.4 |
8
31.26
8.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2019 |
7.65
|
12,190 | 7.71 | 7.86 | 7.61 | 0 | 0 | 0 | |
| 04/10/2019 |
7.71
|
54,590 | 7.49 | 7.88 | 7.53 | 0 | 0 | 0 | |
| 03/10/2019 |
7.49
|
40,130 | 7.51 | 7.53 | 7.35 | 0 | 50 | -0.0 | |
| 02/10/2019 |
7.51
|
139,220 | 7.76 | 7.76 | 7.45 | 0 | 47,390 | -0.9 | |
| 01/10/2019 |
7.76
|
13,020 | 7.69 | 7.88 | 7.76 | 0 | 620 | -0.0 | |
| 30/09/2019 |
7.69
|
76,550 | 8.06 | 8.18 | 7.69 | 0 | 31,570 | -0.6 | |
| 27/09/2019 |
8.06
|
129,260 | 8.24 | 8.32 | 7.90 | 0 | 76,900 | -1.5 | |
| 26/09/2019 |
8.24
|
21,260 | 8.18 | 8.40 | 8.18 | 40 | 0 | 0.0 | |
| 25/09/2019 |
8.18
|
8,590 | 8.32 | 8.38 | 8.18 | 1,000 | 300 | 0.0 | |
| 24/09/2019 |
8.32
|
32,580 | 8.14 | 8.38 | 8.14 | 5,500 | 0 | 0.1 | |
| 23/09/2019 |
8.14
|
90,790 | 8.36 | 8.38 | 8.14 | 0 | 53,570 | -1.1 | |
| 20/09/2019 |
8.36
|
24,140 | 8.34 | 8.42 | 8.34 | 0 | 0 | 0 | |
| 19/09/2019 |
8.34
|
12,320 | 8.34 | 8.54 | 8.34 | 2,500 | 0 | 0.1 | |
| 18/09/2019 |
8.34
|
93,460 | 8.59 | 8.59 | 8.34 | 2,000 | 140 | 0.0 | |
| 17/09/2019 |
8.59
|
11,340 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 16/09/2019 |
8.71
|
16,030 | 8.59 | 8.73 | 8.59 | 7,370 | 0 | 0.2 | |
| 13/09/2019 |
8.59
|
22,000 | 8.75 | 8.75 | 8.54 | 0 | 0 | 0 | |
| 12/09/2019 |
8.75
|
32,710 | 8.71 | 8.79 | 8.71 | 0 | 0 | 0 | |
| 11/09/2019 |
8.71
|
20,420 | 8.71 | 8.75 | 8.63 | 0 | 0 | 0 | |
| 10/09/2019 |
8.71
|
85,300 | 8.71 | 8.77 | 8.54 | 0 | 450 | -0.0 | |
| 09/09/2019 |
8.71
|
37,840 | 8.54 | 8.75 | 8.38 | 0 | 0 | 0 | |
| 06/09/2019 |
8.54
|
8,790 | 8.67 | 8.75 | 8.42 | 1,000 | 0 | 0.0 | |
| 05/09/2019 |
8.67
|
79,890 | 8.67 | 8.71 | 8.42 | 31,970 | 5,000 | 0.6 | |
| 04/09/2019 |
8.67
|
130,020 | 8.63 | 8.79 | 8.38 | 90,400 | 60,000 | 0.6 | |
| 03/09/2019 |
8.63
|
60,010 | 8.95 | 9.03 | 8.63 | 2,100 | 0 | 0.0 | |
| 30/08/2019 |
8.95
|
147,160 | 8.75 | 8.99 | 8.75 | 30,820 | 0 | 0.7 | |
| 29/08/2019 |
8.75
|
63,360 | 8.93 | 9.01 | 8.71 | 1,010 | 0 | 0.0 | |
| 28/08/2019 |
8.93
|
119,790 | 8.67 | 8.99 | 8.71 | 910 | 0 | 0.0 | |
| 27/08/2019 |
8.67
|
116,670 | 8.38 | 8.67 | 8.38 | 0 | 4,960 | -0.1 | |
| 26/08/2019 |
8.38
|
144,280 | 8.32 | 8.42 | 8.30 | 10 | 80,000 | -1.6 | |
| 23/08/2019 |
8.32
|
87,410 | 8.36 | 8.42 | 8.26 | 220 | 61,220 | -1.3 | |
| 22/08/2019 |
8.36
|
143,150 | 8.30 | 8.54 | 8.34 | 460 | 112,490 | -2.3 | |
| 21/08/2019 |
8.30
|
107,380 | 8.28 | 8.59 | 8.24 | 1,910 | 30,000 | -0.6 | |
| 20/08/2019 |
8.28
|
51,410 | 8.46 | 8.67 | 8.26 | 0 | 30,000 | -0.6 | |
| 19/08/2019 |
8.46
|
23,780 | 8.38 | 8.50 | 8.38 | 0 | 0 | 0 | |
| 16/08/2019 |
8.38
|
47,340 | 8.46 | 8.63 | 8.34 | 0 | 0 | 0 | |
| 15/08/2019 |
8.46
|
46,770 | 8.63 | 8.63 | 8.14 | 0 | 0 | 0 | |
| 14/08/2019 |
8.63
|
20,110 | 8.56 | 8.75 | 8.56 | 0 | 0 | 0 | |
| 13/08/2019 |
8.56
|
66,600 | 8.79 | 8.79 | 8.46 | 0 | 0 | 0 | |
| 12/08/2019 |
8.79
|
68,390 | 8.63 | 8.91 | 8.54 | 980 | 14,700 | -0.3 | |
| 09/08/2019 |
8.63
|
190,380 | 8.83 | 8.83 | 8.54 | 100,000 | 121,000 | -0.4 | |
| 08/08/2019 |
8.83
|
276,730 | 8.50 | 8.83 | 8.18 | 100,000 | 122,000 | -0.4 | |
| 07/08/2019 |
8.50
|
63,510 | 8.56 | 8.73 | 8.50 | 10 | 0 | 0.0 | |
| 06/08/2019 |
8.56
|
217,010 | 9.07 | 9.07 | 8.44 | 0 | 35,070 | -0.8 | |
| 05/08/2019 |
9.07
|
50,770 | 9.29 | 9.44 | 9.03 | 0 | 200 | -0.0 | |
| 02/08/2019 |
9.29
|
124,350 | 8.97 | 9.29 | 8.91 | 7,490 | 0 | 0.2 | |
| 01/08/2019 |
8.97
|
31,520 | 8.87 | 9.07 | 8.87 | 4,050 | 0 | 0.1 | |
| 31/07/2019 |
8.87
|
48,060 | 8.95 | 8.95 | 8.75 | 0 | 600 | -0.0 | |
| 30/07/2019 |
8.95
|
136,690 | 8.95 | 9.15 | 8.73 | 26,750 | 370 | 0.6 | |
| 29/07/2019 |
8.95
|
234,300 | 9.33 | 9.33 | 8.91 | 190 | 50,300 | -1.1 | |
| 26/07/2019 |
9.33
|
208,480 | 9.52 | 9.64 | 9.31 | 20,000 | 0 | 0.5 | |
| 25/07/2019 |
9.52
|
87,450 | 9.52 | 9.62 | 9.48 | 0 | 0 | 0 | |
| 24/07/2019 |
9.52
|
189,300 | 9.58 | 9.58 | 9.27 | 88,740 | 27,000 | 1.4 | |
| 23/07/2019 |
9.58
|
65,460 | 9.72 | 9.72 | 9.58 | 10,300 | 0 | 0.2 | |
| 22/07/2019 |
9.72
|
327,800 | 9.82 | 9.82 | 9.44 | 18,100 | 5,480 | 0.3 | |
| 19/07/2019 |
9.82
|
134,410 | 9.72 | 10.04 | 9.72 | 5,720 | 500 | 0.1 | |
| 18/07/2019 |
9.72
|
36,110 | 9.76 | 9.76 | 9.68 | 4,500 | 0 | 0.1 | |
| 17/07/2019 |
9.76
|
105,150 | 9.72 | 9.82 | 9.68 | 10 | 0 | 0.0 | |
| 16/07/2019 |
9.72
|
79,300 | 9.78 | 9.88 | 9.72 | 0 | 1,000 | -0.0 | |
| 15/07/2019 |
9.78
|
139,920 | 9.72 | 9.88 | 9.52 | 800 | 1,000 | -0.0 | |
| 12/07/2019 |
9.72
|
177,600 | 9.96 | 10.04 | 9.72 | 8,000 | 1,000 | 0.2 | |
| 11/07/2019 |
9.96
|
80,810 | 10.06 | 10.23 | 9.94 | 0 | 0 | 0 | |
| 10/07/2019 |
10.06
|
71,770 | 10.16 | 10.21 | 10.04 | 4,300 | 0 | 0.1 | |
| 09/07/2019 |
10.16
|
110,550 | 10.21 | 10.21 | 9.96 | 0 | 0 | 0 | |
| 08/07/2019 |
10.21
|
113,300 | 10.25 | 10.25 | 9.98 | 6,500 | 0 | 0.2 | |
| 05/07/2019 |
10.25
|
100,950 | 10.25 | 10.31 | 10.12 | 4,600 | 0 | 0.1 | |
| 04/07/2019 |
10.25
|
477,030 | 9.72 | 10.25 | 9.72 | 16,000 | 1,150 | 0.4 | |
| 03/07/2019 |
9.72
|
58,400 | 9.60 | 9.76 | 9.58 | 6,000 | 2,000 | 0.1 | |
| 02/07/2019 |
9.60
|
45,730 | 9.68 | 9.70 | 9.44 | 10,400 | 0 | 0.2 | |
| 01/07/2019 |
9.68
|
124,910 | 9.68 | 9.88 | 9.60 | 1,000 | 8,800 | -0.2 | |
| 28/06/2019 |
9.68
|
54,460 | 9.48 | 9.68 | 9.40 | 8,950 | 0 | 0.2 | |
| 27/06/2019 |
9.48
|
295,290 | 9.80 | 9.84 | 9.46 | 125,810 | 140,000 | -0.3 | |
| 26/06/2019 |
9.80
|
189,570 | 9.52 | 9.88 | 9.68 | 0 | 1,000 | -0.0 | |
| 25/06/2019 |
9.52
|
83,090 | 9.52 | 9.68 | 9.48 | 520 | 1,000 | -0.0 | |
| 24/06/2019 |
9.52
|
138,230 | 9.31 | 9.68 | 9.31 | 39,610 | 0 | 0.9 | |
| 21/06/2019 |
9.31
|
35,600 | 9.52 | 9.68 | 9.31 | 0 | 0 | 0 | |
| 20/06/2019 |
9.52
|
71,280 | 9.31 | 9.56 | 9.27 | 0 | 1,000 | -0.0 | |
| 19/06/2019 |
9.31
|
27,840 | 9.35 | 9.52 | 9.19 | 600 | 0 | 0.0 | |
| 18/06/2019 |
9.35
|
42,940 | 9.52 | 9.52 | 9.27 | 200 | 1,000 | -0.0 | |
| 17/06/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 17/06/2019 |
9.52
|
153,950 | 9.11 | 9.52 | 8.83 | 90,020 | 4,000 | 2.0 | |
| 14/06/2019 |
9.11
|
82,690 | 9.11 | 9.26 | 8.98 | 0 | 3,500 | -0.1 | |
| 13/06/2019 |
9.11
|
57,590 | 9.24 | 9.38 | 9.11 | 0 | 0 | 0 | |
| 12/06/2019 |
9.24
|
124,800 | 9.49 | 9.49 | 9.21 | 20 | 0 | 0.0 | |
| 11/06/2019 |
9.49
|
121,350 | 9.45 | 9.61 | 9.38 | 120 | 0 | 0.0 | |
| 10/06/2019 |
9.45
|
118,700 | 9.38 | 9.57 | 9.36 | 70 | 0 | 0.0 | |
| 07/06/2019 |
9.38
|
138,760 | 9.09 | 9.45 | 9.11 | 0 | 200 | -0.0 | |
| 06/06/2019 |
9.09
|
106,120 | 9.19 | 9.19 | 8.88 | 0 | 500 | -0.0 | |
| 05/06/2019 |
9.19
|
137,170 | 9.11 | 9.38 | 8.92 | 2,500 | 50,000 | -1.1 | |
| 04/06/2019 |
9.11
|
143,370 | 8.77 | 9.19 | 8.83 | 8,550 | 170 | 0.2 | |
| 03/06/2019 |
8.77
|
543,930 | 9.28 | 9.28 | 8.68 | 80,000 | 37,540 | 1.0 | |
| 31/05/2019 |
9.28
|
291,710 | 9.76 | 9.83 | 9.11 | 5,100 | 60,000 | -1.4 | |
| 30/05/2019 |
9.76
|
95,770 | 9.91 | 9.91 | 9.68 | 6,900 | 0 | 0.2 | |
| 29/05/2019 |
9.91
|
410,740 | 9.57 | 9.98 | 9.53 | 93,000 | 0 | 2.4 | |
| 28/05/2019 |
9.57
|
213,400 | 9.55 | 9.64 | 9.38 | 13,810 | 0 | 0.3 | |
| 27/05/2019 |
9.55
|
93,430 | 9.34 | 9.57 | 9.34 | 0 | 0 | 0 | |
| 24/05/2019 |
9.34
|
206,490 | 9.72 | 9.80 | 9.34 | 1,020 | 50,040 | -1.2 | |
| 23/05/2019 |
9.72
|
192,440 | 9.40 | 9.78 | 9.30 | 4,320 | 0 | 0.1 | |
| 22/05/2019 |
9.40
|
154,550 | 9.51 | 9.76 | 9.40 | 510 | 0 | 0.0 | |
| 21/05/2019 |
9.51
|
593,050 | 8.96 | 9.59 | 8.94 | 2,010 | 0 | 0.1 | |
| 20/05/2019 |
8.96
|
101,020 | 8.96 | 9.00 | 8.81 | 500 | 0 | 0.0 | |