| 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 | 0% | 253,882,700 | 16,469,000 | 618.0 |
35.35
40.85
36.95
|
|
2 tháng
(2026-01-15) |
2.10 | 6.03% | 495,110,100 | 18,778,500 | 717.1 |
34.25
40.85
36.95
|
|
3 tháng
(2025-12-16) |
3.24 | 9.62% | 689,612,500 | 16,319,500 | 632.3 |
33.46
40.85
36.95
|
|
6 tháng
(2025-09-17) |
-5.63 | -13.22% | 1,273,939,100 | -71,823,700 | -2,779.3 |
32.23
43.86
36.95
|
|
12 tháng
(2025-03-21) |
-1.59 | -4.12% | 2,682,609,900 | -84,843,177 | -3,595.0 |
31.59
47.55
36.95
|
|
24 tháng
(2024-03-26) |
-2.74 | -6.90% | 4,122,529,000 | -85,206,822 | -3,788.2 |
30.44
47.55
36.95
|
|
36 tháng
(2023-04-03) |
12.96 | 54.03% | 5,555,161,900 | -93,561,695 | -4,165.9 |
22.04
47.55
36.95
|
|
60 tháng
(2021-04-12) |
19.30 | 109.33% | 7,850,540,400 | -80,420,603 | -4,357.7 |
12.61
47.55
36.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/05/2019 |
7.34
|
53,950 | 7.48 | 7.62 | 7.34 | 0 | 410 | -0.0 | |
| 24/05/2019 |
7.48
|
34,930 | 7.60 | 7.66 | 7.46 | 1,100 | 0 | 0.0 | |
| 23/05/2019 |
7.60
|
92,870 | 7.53 | 7.60 | 7.47 | 3,140 | 0 | 0.1 | |
| 22/05/2019 |
7.53
|
229,930 | 7.60 | 7.60 | 7.52 | 50,410 | 159,180 | -3.4 | |
| 21/05/2019 |
7.60
|
150,360 | 7.60 | 7.68 | 7.60 | 56,400 | 14,160 | 1.3 | |
| 20/05/2019 |
7.60
|
110,090 | 7.43 | 7.60 | 7.38 | 53,800 | 0 | 1.7 | |
| 17/05/2019 |
7.43
|
61,820 | 7.42 | 7.52 | 7.42 | 5,000 | 0 | 0.2 | |
| 16/05/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/05/2019 |
7.42
|
70,950 | 7.50 | 7.67 | 7.41 | 6,900 | 0 | 0.2 | |
| 15/05/2019 |
7.50
|
140,280 | 7.52 | 7.64 | 7.48 | 57,940 | 40 | 1.8 | |
| 14/05/2019 |
7.52
|
222,020 | 7.50 | 7.53 | 7.36 | 121,420 | 0 | 3.9 | |
| 13/05/2019 |
7.50
|
283,420 | 7.62 | 7.62 | 7.46 | 181,080 | 5,500 | 5.6 | |
| 10/05/2019 |
7.62
|
101,770 | 7.26 | 7.64 | 7.26 | 37,960 | 0 | 1.2 | |
| 09/05/2019 |
7.26
|
179,760 | 6.99 | 7.29 | 6.99 | 347,230 | 333,000 | 0.5 | |
| 08/05/2019 |
6.99
|
444,450 | 7.41 | 7.41 | 6.95 | 41,790 | 673,250 | -18.8 | |
| 07/05/2019 |
7.41
|
218,590 | 7.83 | 7.93 | 7.39 | 0 | 42,500 | -1.3 | |
| 06/05/2019 |
7.83
|
93,590 | 8.19 | 8.19 | 7.83 | 140 | 0 | 0.0 | |
| 03/05/2019 |
8.19
|
42,610 | 8.28 | 8.30 | 8.02 | 5,800 | 0 | 0.2 | |
| 02/05/2019 |
8.28
|
44,690 | 8.30 | 8.49 | 8.23 | 0 | 130 | -0.0 | |
| 26/04/2019 |
8.30
|
144,640 | 8.30 | 8.40 | 8.23 | 112,000 | 102,000 | 0.4 | |
| 25/04/2019 |
8.30
|
48,060 | 8.30 | 8.35 | 8.23 | 2,000 | 0 | 0.1 | |
| 24/04/2019 |
8.30
|
119,210 | 8.40 | 8.61 | 8.30 | 0 | 52,320 | -1.9 | |
| 23/04/2019 |
8.40
|
97,510 | 8.40 | 8.60 | 8.35 | 0 | 5,438,470 | -193.1 | |
| 22/04/2019 |
8.40
|
77,180 | 8.47 | 8.63 | 8.36 | 0 | 39,330 | -1.4 | |
| 19/04/2019 |
8.47
|
104,610 | 8.37 | 8.63 | 8.33 | 0 | 0 | 0 | |
| 18/04/2019 |
8.37
|
227,980 | 8.32 | 8.66 | 8.26 | 28,150 | 0 | 1.0 | |
| 17/04/2019 |
8.32
|
77,720 | 8.40 | 8.44 | 8.27 | 41,800 | 44,000 | -0.1 | |
| 16/04/2019 |
8.40
|
117,530 | 8.54 | 8.54 | 8.23 | 35,100 | 18,800 | 0.6 | |
| 12/04/2019 |
8.54
|
32,720 | 8.70 | 8.75 | 8.54 | 0 | 2,460 | -0.1 | |
| 11/04/2019 |
8.70
|
187,810 | 8.84 | 8.91 | 8.68 | 60 | 106,350 | -4.0 | |
| 10/04/2019 |
8.84
|
94,120 | 9.10 | 9.10 | 8.84 | 35,210 | 46,140 | -0.4 | |
| 09/04/2019 |
9.10
|
245,630 | 9.15 | 9.20 | 8.94 | 0 | 206,000 | -7.9 | |
| 08/04/2019 |
9.15
|
150,250 | 8.86 | 9.15 | 8.86 | 90,200 | 81,380 | 0.3 | |
| 05/04/2019 |
8.86
|
52,580 | 8.94 | 8.94 | 8.82 | 16,790 | 39,000 | -0.8 | |
| 04/04/2019 |
8.94
|
52,920 | 8.93 | 8.99 | 8.80 | 0 | 26,000 | -1.0 | |
| 03/04/2019 |
8.93
|
31,440 | 8.94 | 8.94 | 8.82 | 80 | 0 | 0.0 | |
| 02/04/2019 |
8.94
|
32,110 | 8.94 | 9.22 | 8.84 | 100 | 0 | 0.0 | |
| 01/04/2019 |
8.94
|
24,060 | 8.89 | 8.94 | 8.70 | 0 | 2,040 | -0.1 | |
| 29/03/2019 |
8.89
|
36,990 | 9.01 | 9.01 | 8.89 | 0 | 600 | -0.0 | |
| 28/03/2019 |
9.01
|
31,840 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 | |
| 27/03/2019 |
9.06
|
50,030 | 8.94 | 9.10 | 8.99 | 160 | 0 | 0.0 | |
| 26/03/2019 |
8.94
|
81,510 | 8.87 | 9.06 | 8.91 | 2,050 | 0 | 0.1 | |
| 25/03/2019 |
8.87
|
147,580 | 9.36 | 9.36 | 8.87 | 0 | 7,350 | -0.3 | |
| 22/03/2019 |
9.36
|
61,580 | 9.48 | 9.50 | 9.29 | 0 | 2,000 | -0.1 | |
| 21/03/2019 |
9.48
|
65,530 | 9.53 | 9.64 | 9.48 | 196,780 | 211,680 | -0.6 | |
| 20/03/2019 |
9.53
|
99,400 | 9.64 | 9.64 | 9.43 | 0 | 0 | 0 | |
| 19/03/2019 |
9.64
|
143,070 | 9.53 | 9.64 | 9.48 | 117,850 | 165,000 | -1.9 | |
| 18/03/2019 |
9.53
|
171,300 | 9.64 | 9.86 | 9.50 | 100,400 | 198,910 | -4.0 | |
| 15/03/2019 |
9.64
|
74,680 | 9.86 | 9.86 | 9.62 | 1,130 | 3,410 | -0.1 | |
| 14/03/2019 |
9.86
|
83,800 | 9.93 | 9.97 | 9.86 | 7,420 | 43,640 | -1.5 | |
| 13/03/2019 |
9.93
|
163,690 | 9.88 | 10.23 | 9.88 | 14,130 | 98,110 | -3.6 | |
| 12/03/2019 |
9.88
|
129,990 | 9.81 | 10.00 | 9.69 | 20,070 | 43,140 | -1.0 | |
| 11/03/2019 |
9.81
|
229,630 | 10.07 | 10.09 | 9.81 | 191,080 | 170,780 | 0.9 | |
| 08/03/2019 |
10.07
|
65,280 | 10.23 | 10.23 | 10.02 | 24,390 | 50 | 1.0 | |
| 07/03/2019 |
10.23
|
74,940 | 10.14 | 10.23 | 10.00 | 17,520 | 3,580 | 0.6 | |
| 06/03/2019 |
10.14
|
147,870 | 10.20 | 10.20 | 10.07 | 93,460 | 49,280 | 1.9 | |
| 05/03/2019 |
10.20
|
105,270 | 10.23 | 10.35 | 10.19 | 46,480 | 3,500 | 1.9 | |
| 04/03/2019 |
10.23
|
217,040 | 10.35 | 10.37 | 10.23 | 104,830 | 81,830 | 1.0 | |
| 01/03/2019 |
10.35
|
56,990 | 10.35 | 10.42 | 10.11 | 2,220 | 0 | 0.1 | |
| 28/02/2019 |
10.35
|
378,330 | 10.02 | 10.35 | 9.82 | 245,470 | 15,750 | 10.0 | |
| 27/02/2019 |
10.02
|
128,650 | 9.81 | 10.02 | 9.76 | 122,110 | 80,330 | 1.8 | |
| 26/02/2019 |
9.81
|
311,650 | 9.74 | 9.89 | 9.67 | 137,510 | 44,750 | 3.9 | |
| 25/02/2019 |
9.74
|
595,820 | 9.41 | 9.76 | 9.41 | 264,980 | 55,000 | 8.6 | |
| 22/02/2019 |
9.41
|
125,750 | 9.26 | 9.50 | 9.15 | 11,220 | 0 | 0.4 | |
| 21/02/2019 |
9.26
|
261,420 | 9.22 | 9.29 | 9.10 | 220,830 | 142,880 | 3.1 | |
| 20/02/2019 |
9.22
|
206,060 | 9.00 | 9.27 | 9.01 | 403,300 | 285,610 | 4.6 | |
| 19/02/2019 |
9.00
|
183,760 | 8.96 | 9.10 | 8.94 | 102,000 | 123,320 | -0.8 | |
| 18/02/2019 |
8.96
|
150,800 | 8.80 | 9.08 | 8.75 | 50,480 | 43,080 | 0.3 | |
| 15/02/2019 |
8.80
|
201,720 | 9.01 | 9.01 | 8.71 | 103,200 | 127,500 | -0.9 | |
| 14/02/2019 |
9.01
|
151,260 | 9.01 | 9.06 | 8.91 | 11,960 | 22,600 | -0.4 | |
| 13/02/2019 |
9.01
|
243,360 | 8.67 | 9.15 | 8.67 | 1,000 | 97,300 | -3.7 | |
| 12/02/2019 |
8.67
|
287,340 | 8.33 | 8.84 | 8.37 | 239,700 | 382,950 | -5.2 | |
| 11/02/2019 |
8.33
|
172,080 | 8.19 | 8.35 | 8.19 | 40,860 | 148,490 | -3.8 | |
| 01/02/2019 |
8.19
|
184,390 | 8.49 | 8.53 | 8.19 | 29,030 | 122,340 | -3.3 | |
| 31/01/2019 |
8.49
|
86,300 | 8.70 | 8.70 | 8.49 | 207,790 | 226,770 | -0.7 | |
| 30/01/2019 |
8.70
|
55,180 | 8.75 | 8.75 | 8.70 | 25,130 | 26,360 | -0.0 | |
| 29/01/2019 |
8.75
|
51,240 | 8.60 | 8.75 | 8.54 | 22,210 | 0 | 0.8 | |
| 28/01/2019 |
8.60
|
382,320 | 8.99 | 9.08 | 8.59 | 417,745 | 648,935 | -8.5 | |
| 25/01/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 25/01/2019 |
8.99
|
66,850 | 9.13 | 9.20 | 8.99 | 0 | 54,370 | -2.1 | |
| 24/01/2019 |
9.13
|
13,280 | 9.08 | 9.13 | 9.01 | 1,360 | 3,100 | -0.1 | |
| 23/01/2019 |
9.08
|
54,620 | 9.10 | 9.10 | 9.01 | 100 | 15,000 | -0.6 | |
| 22/01/2019 |
9.10
|
49,000 | 8.99 | 9.17 | 8.96 | 200,000 | 208,580 | -0.3 | |
| 21/01/2019 |
8.99
|
14,310 | 9.01 | 9.13 | 8.83 | 0 | 500 | -0.0 | |
| 18/01/2019 |
9.01
|
58,980 | 9.10 | 9.15 | 8.96 | 51,590 | 5,000 | 1.8 | |
| 17/01/2019 |
9.10
|
6,370 | 9.17 | 9.20 | 9.10 | 1,500 | 740 | 0.0 | |
| 16/01/2019 |
9.17
|
22,900 | 9.13 | 9.22 | 9.10 | 12,020 | 0 | 0.5 | |
| 15/01/2019 |
9.13
|
66,220 | 8.81 | 9.13 | 8.81 | 2,000 | 13,870 | -0.5 | |
| 14/01/2019 |
8.81
|
34,350 | 8.92 | 8.98 | 8.80 | 500 | 10,260 | -0.4 | |
| 11/01/2019 |
8.92
|
75,450 | 8.84 | 9.06 | 8.90 | 0 | 20,000 | -0.8 | |
| 10/01/2019 |
8.84
|
128,720 | 8.99 | 9.01 | 8.80 | 12,050 | 96,340 | -3.2 | |
| 09/01/2019 |
8.99
|
161,560 | 9.01 | 9.20 | 8.99 | 22,990 | 106,700 | -3.3 | |
| 08/01/2019 |
9.01
|
225,860 | 9.59 | 9.70 | 8.96 | 48,430 | 79,650 | -1.2 | |
| 07/01/2019 |
9.59
|
39,200 | 9.91 | 9.94 | 9.59 | 40 | 18,250 | -0.8 | |
| 04/01/2019 |
9.91
|
73,200 | 10.26 | 10.26 | 9.59 | 21,100 | 22,860 | -0.1 | |
| 03/01/2019 |
10.26
|
26,050 | 10.40 | 10.72 | 9.68 | 0 | 1,350 | -0.1 | |
| 02/01/2019 |
10.40
|
19,980 | 10.76 | 10.81 | 10.40 | 20 | 0 | 0.0 | |
| 28/12/2018 |
10.76
|
132,640 | 10.93 | 11.07 | 10.63 | 116,170 | 0 | 5.5 | |
| 27/12/2018 |
10.93
|
106,900 | 10.63 | 10.98 | 10.63 | 100,000 | 270 | 4.7 | |
| 26/12/2018 |
10.63
|
164,110 | 10.28 | 10.63 | 10.17 | 149,990 | 0 | 6.8 | |
| 25/12/2018 |
10.28
|
56,880 | 10.56 | 10.56 | 9.94 | 0 | 0 | 0 | |
| 24/12/2018 |
10.56
|
110,500 | 10.51 | 10.56 | 10.41 | 94,460 | 9,500 | 3.9 | |