| 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) |
-2.60 | -13.07% | 12,692,800 | -161,917 | 0 |
16.60
20
17.30
|
|
2 tháng
(2026-06-01) |
-1.60 | -8.47% | 23,222,200 | -236,033 | 0 |
16.60
20
17.30
|
|
3 tháng
(2026-05-04) |
-3.50 | -16.83% | 37,503,000 | -298,470 | 0 |
16.60
21
17.30
|
|
6 tháng
(2026-01-30) |
-3.01 | -14.83% | 178,367,100 | 6,745,631 | 168.6 |
16.60
26.17
17.30
|
|
12 tháng
(2025-08-04) |
-1.34 | -7.19% | 322,096,500 | 8,736,931 | 209.2 |
16.60
26.17
17.30
|
|
24 tháng
(2024-08-08) |
-4.17 | -19.41% | 739,225,393 | 4,035,740 | 99.8 |
12.64
26.17
17.30
|
|
36 tháng
(2023-08-14) |
2.61 | 17.73% | 1,336,188,965 | 2,417,434 | 62.0 |
12.64
26.17
17.30
|
|
60 tháng
(2021-08-24) |
2.06 | 13.50% | 2,539,038,714 | 11,205,384 | 85.7 |
6.35
26.17
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2019 |
7.68
|
506,006 | 7.77 | 7.85 | 7.64 | 0 | 500 | -0.0 | |
| 04/10/2019 |
7.77
|
2,499,414 | 7.60 | 8.02 | 7.56 | 0 | 0 | 0 | |
| 03/10/2019 |
7.60
|
524,811 | 7.43 | 7.60 | 7.43 | 1,000 | 0 | 0.0 | |
| 02/10/2019 |
7.43
|
1,150,310 | 7.52 | 7.64 | 7.43 | 0 | 300,000 | -5.4 | |
| 01/10/2019 |
7.52
|
1,516,153 | 7.68 | 7.68 | 7.47 | 21,000 | 345,000 | -5.8 | |
| 30/09/2019 |
7.68
|
862,528 | 7.81 | 7.85 | 7.64 | 0 | 0 | 0 | |
| 27/09/2019 |
7.81
|
1,204,050 | 7.81 | 7.90 | 7.73 | 30,000 | 5,020 | 0.5 | |
| 26/09/2019 |
7.81
|
1,661,228 | 7.64 | 7.90 | 7.56 | 8,100 | 5,900 | 0.0 | |
| 25/09/2019 |
7.64
|
575,464 | 7.60 | 7.73 | 7.56 | 0 | 14,500 | -0.3 | |
| 24/09/2019 |
7.60
|
1,261,792 | 7.52 | 7.73 | 7.56 | 0 | 1,000 | -0.0 | |
| 23/09/2019 |
7.52
|
573,065 | 7.52 | 7.68 | 7.43 | 0 | 5,140 | -0.1 | |
| 20/09/2019 |
7.52
|
363,190 | 7.56 | 7.60 | 7.47 | 0 | 0 | 0 | |
| 19/09/2019 |
7.56
|
406,490 | 7.56 | 7.60 | 7.47 | 0 | 0 | 0 | |
| 18/09/2019 |
7.56
|
388,897 | 7.52 | 7.68 | 7.39 | 10,000 | 0 | 0.2 | |
| 17/09/2019 |
7.52
|
731,026 | 7.47 | 7.64 | 7.47 | 0 | 16 | -0.0 | |
| 16/09/2019 |
7.47
|
1,331,857 | 7.77 | 7.85 | 7.47 | 0 | 8,900 | -0.2 | |
| 13/09/2019 |
7.77
|
451,276 | 7.81 | 7.85 | 7.73 | 20,000 | 0 | 0.4 | |
| 12/09/2019 |
7.81
|
901,544 | 7.60 | 7.81 | 7.60 | 1,500 | 1,000 | 0.0 | |
| 11/09/2019 |
7.60
|
174,640 | 7.60 | 7.64 | 7.56 | 0 | 12,500 | -0.2 | |
| 10/09/2019 |
7.60
|
610,682 | 7.56 | 7.73 | 7.47 | 0 | 10,000 | -0.2 | |
| 09/09/2019 |
7.56
|
367,151 | 7.47 | 7.56 | 7.43 | 0 | 100 | -0.0 | |
| 06/09/2019 |
7.47
|
458,229 | 7.52 | 7.60 | 7.47 | 0 | 200 | -0.0 | |
| 05/09/2019 |
7.52
|
376,938 | 7.52 | 7.68 | 7.47 | 8,600 | 100 | 0.2 | |
| 04/09/2019 |
7.52
|
615,716 | 7.60 | 7.64 | 7.43 | 1,000 | 10,000 | -0.2 | |
| 03/09/2019 |
7.60
|
652,763 | 7.68 | 7.81 | 7.60 | 0 | 6,000 | -0.1 | |
| 30/08/2019 |
7.68
|
552,280 | 7.73 | 7.85 | 7.64 | 100 | 20,000 | -0.4 | |
| 29/08/2019 |
7.73
|
735,835 | 7.68 | 7.81 | 7.60 | 15,000 | 0 | 0.3 | |
| 28/08/2019 |
7.68
|
675,650 | 7.85 | 7.90 | 7.68 | 1,000 | 5,300 | -0.1 | |
| 27/08/2019 |
7.85
|
757,600 | 7.85 | 8.02 | 7.77 | 0 | 714 | -0.0 | |
| 26/08/2019 |
7.85
|
1,118,020 | 7.94 | 8.15 | 7.81 | 0 | 410,000 | -7.6 | |
| 23/08/2019 |
7.94
|
1,152,919 | 8.02 | 8.11 | 7.90 | 8,900 | 560,900 | -10.4 | |
| 22/08/2019 |
8.02
|
1,993,120 | 7.64 | 8.11 | 7.64 | 50,000 | 11,000 | 0.7 | |
| 21/08/2019 |
7.64
|
794,829 | 7.60 | 7.73 | 7.52 | 32,100 | 118,020 | -1.5 | |
| 20/08/2019 |
7.60
|
840,832 | 7.64 | 7.73 | 7.52 | 33,900 | 36,000 | -0.0 | |
| 19/08/2019 |
7.64
|
528,727 | 7.68 | 7.77 | 7.60 | 5,000 | 10,500 | -0.1 | |
| 16/08/2019 |
7.68
|
768,024 | 7.73 | 7.85 | 7.68 | 16,600 | 0 | 0.3 | |
| 15/08/2019 |
7.73
|
1,074,591 | 7.68 | 7.73 | 7.39 | 15,700 | 0 | 0.3 | |
| 14/08/2019 |
7.68
|
1,488,578 | 7.39 | 7.85 | 7.47 | 300 | 1,800 | -0.0 | |
| 13/08/2019 |
7.39
|
975,865 | 7.56 | 7.60 | 7.39 | 0 | 14,280 | -0.2 | |
| 12/08/2019 |
7.56
|
1,412,973 | 7.81 | 7.94 | 7.43 | 41,600 | 220,140 | -3.2 | |
| 09/08/2019 |
7.81
|
976,614 | 7.90 | 8.11 | 7.77 | 0 | 213,500 | -3.9 | |
| 08/08/2019 |
7.90
|
797,385 | 7.73 | 7.94 | 7.68 | 5,300 | 2,000 | 0.1 | |
| 07/08/2019 |
7.73
|
1,177,331 | 8.02 | 8.06 | 7.68 | 1,700 | 0 | 0.0 | |
| 06/08/2019 |
8.02
|
641,130 | 8.19 | 8.19 | 7.85 | 5,600 | 4,800 | 0.0 | |
| 05/08/2019 |
8.19
|
852,906 | 8.32 | 8.40 | 8.15 | 7,400 | 600 | 0.1 | |
| 02/08/2019 |
8.32
|
1,529,051 | 7.85 | 8.40 | 7.77 | 3,100 | 137,800 | -2.6 | |
| 01/08/2019 |
7.85
|
492,960 | 7.81 | 8.02 | 7.81 | 6,700 | 54,600 | -0.9 | |
| 31/07/2019 |
7.81
|
769,161 | 7.98 | 8.11 | 7.77 | 37,500 | 54,000 | -0.3 | |
| 30/07/2019 |
7.98
|
2,181,633 | 8.57 | 8.61 | 7.94 | 89,000 | 247,000 | -3.1 | |
| 29/07/2019 |
8.57
|
585,368 | 8.70 | 8.70 | 8.53 | 32,000 | 50,000 | -0.4 | |
| 26/07/2019 |
8.70
|
441,277 | 8.70 | 8.78 | 8.61 | 30,000 | 40,000 | -0.2 | |
| 25/07/2019 |
8.70
|
675,679 | 8.66 | 8.82 | 8.61 | 9,300 | 1,000 | 0.2 | |
| 24/07/2019 |
8.66
|
1,124,408 | 8.78 | 8.87 | 8.66 | 0 | 6,800 | -0.1 | |
| 23/07/2019 |
8.78
|
906,262 | 8.91 | 8.99 | 8.78 | 30,000 | 4,000 | 0.5 | |
| 22/07/2019 |
8.91
|
919,339 | 9.12 | 9.20 | 8.87 | 19,200 | 12,400 | 0.1 | |
| 19/07/2019 |
9.12
|
1,728,634 | 8.91 | 9.16 | 8.78 | 84,300 | 129,500 | -0.9 | |
| 18/07/2019 |
8.91
|
780,039 | 8.95 | 9.04 | 8.87 | 42,200 | 167,200 | -2.6 | |
| 17/07/2019 |
8.95
|
1,332,374 | 8.99 | 9.12 | 8.91 | 53,200 | 70,000 | -0.3 | |
| 16/07/2019 |
8.99
|
1,019,599 | 9.08 | 9.29 | 8.91 | 62,300 | 500 | 1.4 | |
| 15/07/2019 |
9.08
|
872,295 | 8.82 | 9.08 | 8.82 | 9,000 | 0 | 0.2 | |
| 12/07/2019 |
8.82
|
1,453,416 | 8.99 | 9.08 | 8.82 | 27,900 | 0 | 0.6 | |
| 11/07/2019 |
8.99
|
1,138,849 | 9.16 | 9.29 | 8.99 | 122,500 | 204,200 | -1.8 | |
| 10/07/2019 |
9.16
|
602,441 | 9.12 | 9.29 | 9.12 | 70,000 | 900 | 1.5 | |
| 09/07/2019 |
9.12
|
634,140 | 9.04 | 9.29 | 8.99 | 23,100 | 0 | 0.5 | |
| 08/07/2019 |
9.04
|
1,696,050 | 9.25 | 9.29 | 8.99 | 35,300 | 2,700 | 0.7 | |
| 05/07/2019 |
9.25
|
1,284,849 | 9.20 | 9.50 | 9.12 | 43,700 | 22,000 | 0.5 | |
| 04/07/2019 |
9.20
|
939,263 | 9.29 | 9.50 | 9.12 | 10,900 | 14,500 | -0.1 | |
| 03/07/2019 |
9.29
|
1,535,290 | 9.12 | 9.37 | 9.04 | 18,300 | 500 | 0.4 | |
| 02/07/2019 |
9.12
|
1,689,731 | 9.08 | 9.33 | 8.99 | 6,200 | 346,500 | -7.4 | |
| 01/07/2019 |
9.08
|
1,654,594 | 9.12 | 9.42 | 9.04 | 0 | 0 | 0 | |
| 28/06/2019 |
9.12
|
2,116,291 | 8.49 | 9.12 | 8.40 | 75,900 | 1,600 | 1.6 | |
| 27/06/2019 |
8.49
|
1,455,645 | 8.74 | 8.78 | 8.44 | 82,400 | 0 | 1.7 | |
| 26/06/2019 |
8.74
|
2,232,352 | 8.32 | 8.87 | 8.44 | 18,200 | 500 | 0.4 | |
| 25/06/2019 |
8.32
|
2,481,917 | 8.23 | 8.57 | 8.23 | 2,616 | 500 | 0.0 | |
| 24/06/2019 |
8.23
|
779,173 | 7.98 | 8.23 | 7.94 | 0 | 500 | -0.0 | |
| 21/06/2019 |
7.98
|
438,140 | 8.02 | 8.11 | 7.98 | 1,600 | 0 | 0.0 | |
| 20/06/2019 |
8.02
|
832,962 | 7.94 | 8.11 | 7.94 | 7,800 | 200,500 | -3.7 | |
| 19/06/2019 |
7.94
|
591,307 | 7.90 | 8.11 | 7.94 | 3,500 | 47,800 | -0.8 | |
| 18/06/2019 |
7.90
|
812,510 | 7.77 | 7.90 | 7.60 | 500 | 72,500 | -1.3 | |
| 17/06/2019 |
7.77
|
623,770 | 7.85 | 7.98 | 7.77 | 600 | 0 | 0.0 | |
| 14/06/2019 |
7.85
|
482,031 | 8.02 | 8.11 | 7.85 | 0 | 0 | 0 | |
| 13/06/2019: Cổ tức tiền mặt tỉ lệ: 1% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 13/06/2019 |
8.02
|
872,510 | 7.84 | 8.23 | 7.98 | 56,900 | 0 | 1.1 | |
| 12/06/2019 |
7.85
|
1,240,045 | 7.95 | 8.02 | 7.81 | 94,100 | 58,560 | 0.8 | |
| 11/06/2019 |
7.95
|
573,430 | 8.02 | 8.06 | 7.95 | 1,700 | 0 | 0.0 | |
| 10/06/2019 |
8.02
|
615,802 | 8.02 | 8.16 | 7.99 | 64,500 | 0 | 1.5 | |
| 07/06/2019 |
8.02
|
821,120 | 7.85 | 8.06 | 7.88 | 21,500 | 1,000 | 0.5 | |
| 06/06/2019 |
7.85
|
847,075 | 7.92 | 7.92 | 7.64 | 0 | 50,000 | -1.1 | |
| 05/06/2019 |
7.92
|
689,348 | 7.92 | 8.09 | 7.92 | 11,400 | 500 | 0.3 | |
| 04/06/2019 |
7.92
|
546,759 | 7.78 | 7.95 | 7.81 | 48,200 | 95,700 | -1.1 | |
| 03/06/2019 |
7.78
|
1,445,639 | 7.85 | 8.06 | 7.64 | 84,600 | 500 | 1.9 | |
| 31/05/2019 |
7.85
|
2,383,710 | 8.37 | 8.41 | 7.85 | 19,100 | 12,700 | 0.2 | |
| 30/05/2019 |
8.37
|
861,289 | 8.48 | 8.55 | 8.37 | 28,100 | 0 | 0.7 | |
| 29/05/2019 |
8.48
|
898,741 | 8.51 | 8.58 | 8.41 | 15,100 | 1,200 | 0.3 | |
| 28/05/2019 |
8.51
|
1,831,973 | 8.20 | 8.55 | 8.13 | 0 | 2,000 | -0.0 | |
| 27/05/2019 |
8.20
|
740,802 | 8.20 | 8.20 | 8.06 | 0 | 0 | 0 | |
| 24/05/2019 |
8.20
|
2,819,079 | 8.06 | 8.34 | 8.06 | 1,000 | 1,000 | 0 | |
| 23/05/2019 |
8.06
|
892,578 | 7.81 | 8.06 | 7.81 | 0 | 500 | 0 | |
| 22/05/2019 |
7.81
|
1,111,957 | 7.95 | 8.02 | 7.78 | 0 | 6,400 | 0 | |
| 21/05/2019 |
7.95
|
950,200 | 7.99 | 8.16 | 7.95 | 0 | 1,500 | -0.0 | |
| 20/05/2019 |
7.99
|
1,710,922 | 7.71 | 8.06 | 7.71 | 0 | 1,500 | -0.0 | |