| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3.55 | -16.14% | 79,121,300 | 60,721 | 0 |
18.45
22
18.50
|
|
2 tháng
(2026-04-13) |
-6.65 | -26.49% | 188,786,000 | -2,537,069 | 0 |
18.45
25.10
18.50
|
|
3 tháng
(2026-03-16) |
-6.85 | -27.08% | 297,808,400 | -2,402,664 | -12.0 |
18.45
25.80
18.50
|
|
6 tháng
(2025-12-15) |
-1.15 | -5.87% | 847,828,400 | 1,548,036 | 57.6 |
18.45
27.50
18.50
|
|
12 tháng
(2025-06-17) |
1.95 | 11.82% | 2,604,156,600 | -3,909,646 | -156.0 |
15.60
36.20
18.50
|
|
24 tháng
(2024-06-24) |
0.01 | 0.03% | 3,530,870,200 | -3,111,563 | -134.2 |
13.14
36.20
18.50
|
|
36 tháng
(2023-06-28) |
-0.68 | -3.53% | 4,284,509,700 | -2,703,553 | -140.3 |
13.14
36.20
18.50
|
|
60 tháng
(2021-07-08) |
2.56 | 16.13% | 4,535,274,000 | -7,492,810 | -312.1 |
13.14
36.20
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2019 |
7.05
|
143,660 | 7.05 | 7.10 | 6.98 | 5,000 | 0 | 0.1 | |
| 19/08/2019 |
7.05
|
126,650 | 7.05 | 7.12 | 6.94 | 9,000 | 0 | 0.3 | |
| 16/08/2019 |
7.05
|
188,920 | 6.93 | 7.17 | 6.90 | 2,050 | 0 | 0.1 | |
| 15/08/2019 |
6.93
|
118,960 | 6.78 | 6.95 | 6.60 | 0 | 3,180 | -0.1 | |
| 14/08/2019 |
6.78
|
205,990 | 6.76 | 6.88 | 6.61 | 0 | 0 | 0 | |
| 13/08/2019 |
6.76
|
271,140 | 7.00 | 7.00 | 6.76 | 12,630 | 58,760 | -1.3 | |
| 12/08/2019 |
7.00
|
152,450 | 7.19 | 7.19 | 6.98 | 0 | 70,560 | -2.1 | |
| 09/08/2019 |
7.19
|
485,830 | 6.90 | 7.37 | 7.00 | 20,180 | 80,030 | -1.8 | |
| 08/08/2019 |
6.90
|
472,550 | 6.46 | 6.90 | 6.47 | 4,130 | 209,430 | -5.8 | |
| 07/08/2019 |
6.46
|
120,670 | 6.48 | 6.52 | 6.40 | 10,800 | 24,210 | -0.4 | |
| 06/08/2019 |
6.48
|
213,060 | 6.69 | 6.69 | 6.45 | 0 | 81,550 | -2.2 | |
| 05/08/2019 |
6.69
|
57,640 | 6.73 | 6.76 | 6.61 | 6,450 | 0 | 0.2 | |
| 02/08/2019 |
6.73
|
164,140 | 6.60 | 6.81 | 6.46 | 7,180 | 48,600 | -1.1 | |
| 01/08/2019 |
6.60
|
231,020 | 6.75 | 6.76 | 6.59 | 17,570 | 106,800 | -2.5 | |
| 31/07/2019 |
6.75
|
259,310 | 6.89 | 6.89 | 6.75 | 4,370 | 51,000 | -1.3 | |
| 30/07/2019 |
6.89
|
350,530 | 7.31 | 7.31 | 6.88 | 0 | 10 | -0.0 | |
| 29/07/2019 |
7.31
|
131,320 | 7.46 | 7.51 | 7.31 | 38,754 | 0 | 1.2 | |
| 26/07/2019 |
7.46
|
67,290 | 7.43 | 7.48 | 7.40 | 23,000 | 2,350 | 0.6 | |
| 25/07/2019 |
7.43
|
77,060 | 7.45 | 7.52 | 7.42 | 1,000 | 1,630 | -0.0 | |
| 24/07/2019 |
7.45
|
150,650 | 7.51 | 7.53 | 7.43 | 12,140 | 45,417 | -1.0 | |
| 23/07/2019 |
7.51
|
98,990 | 7.48 | 7.58 | 7.47 | 0 | 42,930 | -1.3 | |
| 22/07/2019 |
7.48
|
127,230 | 7.52 | 7.58 | 7.42 | 28,230 | 45,210 | -0.5 | |
| 19/07/2019 |
7.52
|
81,070 | 7.50 | 7.63 | 7.48 | 25,897 | 47,570 | -0.7 | |
| 18/07/2019 |
7.50
|
109,240 | 7.58 | 7.58 | 7.48 | 0 | 46,310 | -1.4 | |
| 17/07/2019 |
7.58
|
259,210 | 7.72 | 7.72 | 7.53 | 25,010 | 182,760 | -5.0 | |
| 16/07/2019 |
7.72
|
127,620 | 7.68 | 7.77 | 7.68 | 0 | 41,720 | -1.3 | |
| 15/07/2019 |
7.68
|
96,830 | 7.60 | 7.71 | 7.57 | 40,000 | 38,550 | 0.0 | |
| 12/07/2019 |
7.60
|
125,800 | 7.58 | 7.72 | 7.56 | 3,180 | 42,650 | -1.3 | |
| 11/07/2019 |
7.58
|
89,620 | 7.63 | 7.63 | 7.53 | 4,000 | 30,800 | -0.8 | |
| 10/07/2019 |
7.63
|
108,340 | 7.70 | 7.77 | 7.62 | 600 | 32,000 | -1.0 | |
| 09/07/2019 |
7.70
|
181,240 | 7.70 | 7.80 | 7.65 | 21,600 | 57,000 | -1.1 | |
| 08/07/2019 |
7.70
|
216,120 | 7.65 | 7.70 | 7.53 | 100,300 | 72,000 | 0.9 | |
| 05/07/2019 |
7.65
|
130,810 | 7.48 | 7.70 | 7.47 | 21,200 | 42,000 | -0.7 | |
| 04/07/2019 |
7.48
|
364,330 | 7.46 | 7.56 | 7.41 | 5,200 | 234,740 | -7.1 | |
| 03/07/2019 |
7.46
|
46,210 | 7.48 | 7.48 | 7.40 | 400 | 11,160 | -0.3 | |
| 02/07/2019 |
7.48
|
109,120 | 7.53 | 7.53 | 7.42 | 52,580 | 80,850 | -0.9 | |
| 01/07/2019 |
7.53
|
100,970 | 7.40 | 7.53 | 7.40 | 15,560 | 46,000 | -0.9 | |
| 28/06/2019 |
7.40
|
124,860 | 7.52 | 7.52 | 7.31 | 5,420 | 10,520 | -0.2 | |
| 27/06/2019 |
7.52
|
79,430 | 7.60 | 7.60 | 7.48 | 4,000 | 16,550 | -0.4 | |
| 26/06/2019 |
7.60
|
49,890 | 7.56 | 7.65 | 7.58 | 11,100 | 10,870 | 0.0 | |
| 25/06/2019 |
7.56
|
52,270 | 7.60 | 7.65 | 7.54 | 2,790 | 0 | 0.1 | |
| 24/06/2019 |
7.60
|
39,070 | 7.68 | 7.70 | 7.60 | 410 | 28,000 | -0.9 | |
| 21/06/2019 |
7.68
|
24,530 | 7.70 | 7.72 | 7.63 | 150 | 2,890 | -0.1 | |
| 20/06/2019 |
7.70
|
39,060 | 7.56 | 7.70 | 7.56 | 20,000 | 100 | 0.6 | |
| 19/06/2019 |
7.56
|
91,400 | 7.56 | 7.63 | 7.56 | 50,000 | 60,000 | -0.3 | |
| 18/06/2019 |
7.56
|
82,810 | 7.62 | 7.68 | 7.56 | 1,800 | 23,000 | -0.7 | |
| 17/06/2019 |
7.62
|
45,860 | 7.64 | 7.72 | 7.60 | 4,800 | 9,240 | -0.1 | |
| 14/06/2019 |
7.64
|
42,430 | 7.77 | 7.77 | 7.64 | 0 | 7,940 | -0.3 | |
| 13/06/2019 |
7.77
|
36,280 | 7.87 | 7.94 | 7.76 | 60 | 0 | 0.0 | |
| 12/06/2019 |
7.87
|
30,590 | 7.97 | 7.97 | 7.85 | 10 | 310 | -0.0 | |
| 11/06/2019 |
7.97
|
119,500 | 7.77 | 7.97 | 7.72 | 10,200 | 6,180 | 0.1 | |
| 10/06/2019 |
7.77
|
17,700 | 7.77 | 7.85 | 7.70 | 120 | 0 | 0.0 | |
| 07/06/2019 |
7.77
|
35,400 | 7.69 | 7.77 | 7.69 | 500 | 30 | 0.0 | |
| 06/06/2019 |
7.69
|
29,080 | 7.82 | 7.82 | 7.63 | 920 | 300 | 0.0 | |
| 05/06/2019 |
7.82
|
29,790 | 7.83 | 7.92 | 7.74 | 40 | 0 | 0.0 | |
| 04/06/2019 |
7.83
|
54,810 | 7.68 | 7.87 | 7.65 | 19,390 | 0 | 0.6 | |
| 03/06/2019: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/06/2019 |
7.68
|
103,790 | 8.01 | 8.16 | 7.68 | 3,960 | 8,140 | -0.1 | |
| 31/05/2019 |
8.01
|
94,110 | 8.01 | 8.01 | 7.90 | 100 | 22,530 | -0.9 | |
| 30/05/2019 |
8.01
|
89,690 | 8.07 | 8.16 | 8.00 | 5,500 | 35,330 | -1.1 | |
| 29/05/2019 |
8.07
|
249,230 | 8.00 | 8.22 | 7.99 | 4,000 | 107,850 | -4.0 | |
| 28/05/2019 |
8.00
|
49,750 | 8.00 | 8.05 | 7.97 | 320 | 5,640 | -0.2 | |
| 27/05/2019 |
8.00
|
24,870 | 7.97 | 8.02 | 7.95 | 500 | 2,820 | -0.1 | |
| 24/05/2019 |
7.97
|
78,050 | 7.99 | 8.05 | 7.97 | 12,640 | 25,930 | -0.5 | |
| 23/05/2019 |
7.99
|
70,090 | 8.07 | 8.10 | 7.99 | 1,000 | 34,830 | -1.3 | |
| 22/05/2019 |
8.07
|
119,510 | 8.03 | 8.13 | 7.99 | 20,000 | 38,590 | -0.7 | |
| 21/05/2019 |
8.03
|
100,970 | 8.05 | 8.12 | 8.03 | 0 | 39,390 | -1.5 | |
| 20/05/2019 |
8.05
|
58,230 | 7.95 | 8.05 | 7.94 | 90 | 19,880 | -0.8 | |
| 17/05/2019 |
7.95
|
58,010 | 7.95 | 7.99 | 7.93 | 5,800 | 0 | 0.2 | |
| 16/05/2019 |
7.95
|
39,110 | 8.01 | 8.04 | 7.95 | 100 | 4,460 | -0.2 | |
| 15/05/2019 |
8.01
|
130,330 | 7.89 | 8.06 | 7.90 | 3,320 | 2,340 | 0.0 | |
| 14/05/2019 |
7.89
|
40,960 | 7.75 | 7.89 | 7.75 | 1,000 | 4,570 | -0.1 | |
| 13/05/2019 |
7.75
|
102,490 | 7.75 | 7.97 | 7.75 | 0 | 27,160 | -1.0 | |
| 10/05/2019 |
7.75
|
102,400 | 7.75 | 7.78 | 7.59 | 10,000 | 7,730 | 0.1 | |
| 09/05/2019 |
7.75
|
46,580 | 7.63 | 7.76 | 7.61 | 6,070 | 0 | 0.2 | |
| 08/05/2019 |
7.63
|
54,450 | 7.59 | 7.63 | 7.48 | 2,900 | 500 | 0.1 | |
| 07/05/2019 |
7.59
|
47,940 | 7.55 | 7.62 | 7.56 | 500 | 0 | 0.0 | |
| 06/05/2019 |
7.55
|
175,580 | 7.86 | 7.86 | 7.55 | 1,000 | 400 | 0.0 | |
| 03/05/2019 |
7.86
|
41,470 | 7.86 | 7.95 | 7.82 | 0 | 0 | 0 | |
| 02/05/2019 |
7.86
|
179,200 | 8.05 | 8.06 | 7.84 | 25,080 | 11,350 | 0.5 | |
| 26/04/2019 |
8.05
|
122,890 | 8.13 | 8.14 | 8.02 | 20 | 18,880 | -0.7 | |
| 25/04/2019 |
8.13
|
124,460 | 8.12 | 8.18 | 8.12 | 64,180 | 70,920 | -0.3 | |
| 24/04/2019 |
8.12
|
35,750 | 8.01 | 8.12 | 8.01 | 11,000 | 10,500 | 0.0 | |
| 23/04/2019 |
8.01
|
85,810 | 8.12 | 8.18 | 8.01 | 1,010 | 22,260 | -0.8 | |
| 22/04/2019 |
8.12
|
41,330 | 8.21 | 8.22 | 8.02 | 4,000 | 0 | 0.2 | |
| 19/04/2019 |
8.21
|
40,040 | 8.12 | 8.21 | 8.02 | 8,400 | 12,440 | -0.2 | |
| 18/04/2019 |
8.12
|
201,400 | 8.28 | 8.28 | 8.01 | 5,600 | 3,700 | 0.1 | |
| 17/04/2019 |
8.28
|
117,700 | 8.40 | 8.43 | 8.27 | 0 | 1,500 | -0.1 | |
| 16/04/2019 |
8.40
|
119,160 | 8.53 | 8.53 | 8.40 | 2,650 | 1,500 | 0.0 | |
| 12/04/2019 |
8.53
|
45,630 | 8.56 | 8.58 | 8.48 | 3,300 | 12,600 | -0.4 | |
| 11/04/2019 |
8.56
|
55,580 | 8.57 | 8.60 | 8.52 | 2,700 | 0 | 0.1 | |
| 10/04/2019 |
8.57
|
174,110 | 8.52 | 8.59 | 8.45 | 4,000 | 0 | 0.2 | |
| 09/04/2019 |
8.52
|
131,610 | 8.61 | 8.63 | 8.49 | 3,000 | 0 | 0.1 | |
| 08/04/2019 |
8.61
|
104,130 | 8.61 | 8.75 | 8.54 | 2,500 | 0 | 0.1 | |
| 05/04/2019 |
8.61
|
117,370 | 8.45 | 8.64 | 8.47 | 350 | 0 | 0.0 | |
| 04/04/2019 |
8.45
|
90,830 | 8.47 | 8.58 | 8.45 | 0 | 1,000 | -0.0 | |
| 03/04/2019 |
8.47
|
129,280 | 8.49 | 8.54 | 8.45 | 5,000 | 92,230 | -3.5 | |
| 02/04/2019 |
8.49
|
131,380 | 8.72 | 8.75 | 8.43 | 0 | 27,680 | -1.1 | |
| 01/04/2019 |
8.72
|
61,370 | 8.71 | 8.79 | 8.64 | 10,580 | 0 | 0.4 | |
| 29/03/2019 |
8.71
|
27,060 | 8.79 | 8.81 | 8.71 | 0 | 2,600 | -0.1 | |
| 28/03/2019 |
8.79
|
104,150 | 8.58 | 8.82 | 8.56 | 64,750 | 0 | 2.7 | |