| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.74 | -8.23% | 2,370,600 | -1,459,600 | -12.4 |
8.13
8.99
8.13
|
|
2 tháng
(2025-12-01) |
-1.26 | -13.25% | 2,939,200 | -1,457,700 | -12.4 |
8.13
9.53
8.13
|
|
3 tháng
(2025-10-30) |
-1.52 | -15.53% | 4,358,200 | -2,341,500 | -21.2 |
8.13
9.77
8.13
|
|
6 tháng
(2025-08-01) |
-2.97 | -26.45% | 6,937,100 | -3,594,500 | -34.0 |
8.13
11.22
8.13
|
|
12 tháng
(2025-02-03) |
-3.16 | -27.70% | 9,309,100 | -3,716,040 | -35.6 |
8.13
11.99
8.13
|
|
24 tháng
(2024-02-15) |
-6.03 | -42.21% | 22,004,500 | -3,683,207 | -34.8 |
8.13
16.93
8.13
|
|
36 tháng
(2023-02-13) |
-1.60 | -16.23% | 31,026,400 | -4,391,307 | -45.5 |
8.13
16.93
8.13
|
|
60 tháng
(2021-02-23) |
-0.75 | -8.30% | 44,833,000 | -4,389,177 | -33.1 |
8.13
16.93
8.13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/11/2018: Cổ tức tiền mặt tỉ lệ: 10.9% | |||||||||
| 12/11/2018 |
6.12
|
8,200 | 6.07 | 6.34 | 6.12 | 20 | 0 | 0.0 | |
| 09/11/2018 |
6.07
|
27,870 | 6.02 | 6.07 | 6.02 | 0 | 0 | 0 | |
| 08/11/2018 |
6.02
|
18,470 | 5.92 | 6.07 | 5.90 | 20 | 0 | 0.0 | |
| 07/11/2018 |
5.92
|
4,670 | 6.02 | 6.02 | 5.92 | 0 | 0 | 0 | |
| 06/11/2018 |
6.02
|
6,220 | 5.97 | 6.02 | 5.92 | 0 | 0 | 0 | |
| 05/11/2018 |
5.97
|
17,380 | 6.02 | 6.02 | 5.92 | 0 | 0 | 0 | |
| 02/11/2018 |
6.02
|
30,560 | 5.92 | 6.05 | 5.92 | 30 | 0 | 0.0 | |
| 01/11/2018 |
5.92
|
43,530 | 5.95 | 6.05 | 5.87 | 10 | 0 | 0.0 | |
| 31/10/2018 |
5.95
|
10,300 | 5.97 | 5.97 | 5.90 | 160 | 0 | 0.0 | |
| 30/10/2018 |
5.97
|
530 | 6.02 | 6.02 | 5.97 | 0 | 0 | 0 | |
| 29/10/2018 |
6.02
|
700 | 5.73 | 6.02 | 5.92 | 220 | 0 | 0.0 | |
| 26/10/2018 |
5.73
|
6,860 | 5.97 | 5.97 | 5.73 | 0 | 0 | 0 | |
| 25/10/2018 |
5.97
|
9,590 | 5.97 | 6.00 | 5.90 | 10 | 0 | 0.0 | |
| 24/10/2018 |
5.97
|
10,240 | 5.92 | 6.02 | 5.97 | 40 | 0 | 0.0 | |
| 23/10/2018 |
5.92
|
29,900 | 5.92 | 6.12 | 5.87 | 20 | 4,880 | -0.1 | |
| 22/10/2018 |
5.92
|
9,420 | 5.97 | 6.17 | 5.92 | 30 | 920 | -0.0 | |
| 19/10/2018 |
5.97
|
2,120 | 6.12 | 6.12 | 5.97 | 10 | 0 | 0.0 | |
| 18/10/2018 |
6.12
|
210 | 6.17 | 6.17 | 5.97 | 10 | 0 | 0.0 | |
| 17/10/2018 |
6.17
|
4,450 | 6.12 | 6.17 | 5.97 | 50 | 0 | 0.0 | |
| 16/10/2018 |
6.12
|
500 | 6.14 | 6.14 | 6.12 | 0 | 0 | 0 | |
| 15/10/2018 |
6.14
|
9,630 | 6.17 | 6.27 | 5.97 | 40 | 3,090 | -0.0 | |
| 12/10/2018 |
6.17
|
4,810 | 6.12 | 6.32 | 5.92 | 330 | 2,550 | -0.0 | |
| 11/10/2018 |
6.12
|
6,030 | 6.24 | 6.24 | 5.95 | 20 | 90 | -0.0 | |
| 10/10/2018 |
6.24
|
3,430 | 6.24 | 6.24 | 6.14 | 30 | 30 | 0 | |
| 09/10/2018 |
6.24
|
9,550 | 6.27 | 6.27 | 6.17 | 30 | 40 | -0.0 | |
| 08/10/2018 |
6.27
|
16,170 | 6.22 | 6.27 | 6.17 | 0 | 0 | 0 | |
| 05/10/2018 |
6.22
|
16,280 | 6.12 | 6.22 | 6.12 | 20 | 0 | 0.0 | |
| 04/10/2018 |
6.12
|
1,390 | 6.22 | 6.32 | 6.12 | 30 | 0 | 0.0 | |
| 03/10/2018 |
6.22
|
16,400 | 6.22 | 6.42 | 6.12 | 40 | 0 | 0.0 | |
| 02/10/2018 |
6.22
|
27,710 | 6.22 | 6.22 | 6.17 | 0 | 0 | 0 | |
| 01/10/2018 |
6.22
|
53,820 | 6.37 | 6.42 | 6.22 | 0 | 0 | 0 | |
| 28/09/2018 |
6.37
|
24,130 | 6.22 | 6.42 | 6.22 | 220 | 90 | 0.0 | |
| 27/09/2018 |
6.22
|
18,830 | 6.22 | 6.27 | 6.12 | 30 | 0 | 0.0 | |
| 26/09/2018 |
6.22
|
33,420 | 6.10 | 6.22 | 5.92 | 0 | 0 | 0 | |
| 25/09/2018 |
6.10
|
3,460 | 6.07 | 6.17 | 6.02 | 0 | 0 | 0 | |
| 24/09/2018 |
6.07
|
19,670 | 5.92 | 6.17 | 5.92 | 10 | 0 | 0.0 | |
| 21/09/2018 |
5.92
|
3,460 | 5.97 | 6.07 | 5.92 | 260 | 0 | 0.0 | |
| 20/09/2018 |
5.97
|
23,120 | 5.90 | 6.12 | 5.87 | 20 | 0 | 0.0 | |
| 19/09/2018 |
5.90
|
22,900 | 5.97 | 6.00 | 5.90 | 0 | 0 | 0 | |
| 18/09/2018 |
5.97
|
5,530 | 6.10 | 6.10 | 5.87 | 110 | 0 | 0.0 | |
| 17/09/2018 |
6.10
|
17,970 | 6.02 | 6.12 | 5.92 | 20 | 0 | 0.0 | |
| 14/09/2018 |
6.02
|
40,450 | 6.17 | 6.17 | 6.02 | 0 | 0 | 0 | |
| 13/09/2018 |
6.17
|
62,520 | 5.92 | 6.32 | 6.02 | 0 | 30 | -0.0 | |
| 12/09/2018 |
5.92
|
60,840 | 5.68 | 5.92 | 5.70 | 0 | 0 | 0 | |
| 11/09/2018 |
5.68
|
41,230 | 5.68 | 5.73 | 5.63 | 0 | 0 | 0 | |
| 10/09/2018 |
5.68
|
23,020 | 5.45 | 5.73 | 5.63 | 6,890 | 0 | 0.1 | |
| 07/09/2018 |
5.45
|
16,260 | 5.48 | 5.48 | 5.38 | 0 | 0 | 0 | |
| 06/09/2018 |
5.48
|
20,670 | 5.48 | 5.53 | 5.43 | 0 | 0 | 0 | |
| 05/09/2018 |
5.48
|
4,520 | 5.63 | 5.65 | 5.48 | 10 | 0 | 0.0 | |
| 04/09/2018 |
5.63
|
300 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 | |
| 31/08/2018 |
5.65
|
2,020 | 5.58 | 5.68 | 5.55 | 10 | 0 | 0.0 | |
| 30/08/2018 |
5.58
|
470 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 | |
| 29/08/2018 |
5.65
|
1,120 | 5.68 | 5.68 | 5.65 | 0 | 0 | 0 | |
| 28/08/2018 |
5.68
|
410 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 | |
| 27/08/2018 |
5.68
|
370 | 5.63 | 5.68 | 5.63 | 0 | 0 | 0 | |
| 24/08/2018 |
5.63
|
1,600 | 5.58 | 5.63 | 5.50 | 20 | 0 | 0.0 | |
| 23/08/2018 |
5.58
|
990 | 5.63 | 5.65 | 5.58 | 10 | 0 | 0.0 | |
| 22/08/2018 |
5.63
|
65,470 | 5.55 | 5.65 | 5.43 | 50 | 0 | 0.0 | |
| 21/08/2018 |
5.55
|
1,950 | 5.60 | 5.60 | 5.38 | 20 | 0 | 0.0 | |
| 20/08/2018 |
5.60
|
210 | 5.63 | 5.63 | 5.43 | 10 | 0 | 0.0 | |
| 17/08/2018 |
5.63
|
840 | 5.60 | 5.63 | 5.55 | 10 | 0 | 0.0 | |
| 16/08/2018 |
5.60
|
14,000 | 5.55 | 5.60 | 5.43 | 450 | 0 | 0.0 | |
| 15/08/2018 |
5.55
|
2,990 | 5.53 | 5.58 | 5.48 | 20 | 0 | 0.0 | |
| 14/08/2018 |
5.53
|
6,510 | 5.58 | 5.73 | 5.53 | 0 | 2,100 | -0.0 | |
| 13/08/2018 |
5.58
|
14,330 | 5.58 | 5.58 | 5.58 | 200 | 0 | 0.0 | |
| 10/08/2018 |
5.58
|
6,320 | 5.60 | 5.60 | 5.53 | 0 | 1,000 | -0.0 | |
| 09/08/2018 |
5.60
|
3,830 | 5.58 | 5.60 | 5.48 | 20 | 0 | 0.0 | |
| 08/08/2018 |
5.58
|
240 | 5.65 | 5.73 | 5.53 | 30 | 0 | 0.0 | |
| 07/08/2018 |
5.65
|
2,640 | 5.68 | 5.68 | 5.53 | 10 | 0 | 0.0 | |
| 06/08/2018 |
5.68
|
17,430 | 5.60 | 5.75 | 5.53 | 20 | 0 | 0.0 | |
| 03/08/2018 |
5.60
|
9,330 | 5.68 | 5.68 | 5.50 | 10 | 0 | 0.0 | |
| 02/08/2018 |
5.68
|
40,370 | 5.73 | 5.73 | 5.53 | 50 | 0 | 0.0 | |
| 01/08/2018 |
5.73
|
4,620 | 5.63 | 5.73 | 5.53 | 10 | 0 | 0.0 | |
| 31/07/2018 |
5.63
|
45,160 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 | |
| 30/07/2018 |
5.68
|
25,130 | 5.58 | 5.90 | 5.55 | 10 | 1,700 | -0.0 | |
| 27/07/2018 |
5.58
|
25,300 | 5.55 | 5.58 | 5.53 | 0 | 2,510 | -0.0 | |
| 26/07/2018 |
5.55
|
18,270 | 5.63 | 5.63 | 5.53 | 10 | 11,200 | -0.1 | |
| 25/07/2018 |
5.63
|
23,510 | 5.63 | 5.63 | 5.43 | 20 | 0 | 0.0 | |
| 24/07/2018 |
5.63
|
4,200 | 5.65 | 5.68 | 5.63 | 0 | 2,240 | -0.0 | |
| 23/07/2018 |
5.65
|
22,780 | 5.90 | 5.90 | 5.65 | 80 | 0 | 0.0 | |
| 20/07/2018 |
5.90
|
14,030 | 5.92 | 5.92 | 5.82 | 10 | 0 | 0.0 | |
| 19/07/2018 |
5.92
|
67,320 | 5.90 | 5.97 | 5.77 | 50 | 17,020 | -0.2 | |
| 18/07/2018 |
5.90
|
59,160 | 5.53 | 5.90 | 5.53 | 10 | 2,900 | -0.0 | |
| 17/07/2018 |
5.53
|
1,060 | 5.58 | 5.58 | 5.33 | 110 | 60 | 0.0 | |
| 16/07/2018 |
5.58
|
4,420 | 5.48 | 5.63 | 5.53 | 10 | 2,400 | -0.0 | |
| 13/07/2018 |
5.48
|
70 | 5.43 | 5.48 | 5.43 | 0 | 20 | -0.0 | |
| 12/07/2018 |
5.43
|
11,710 | 5.58 | 5.58 | 5.33 | 10 | 0 | 0.0 | |
| 11/07/2018 |
5.58
|
20 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 | |
| 10/07/2018 |
5.65
|
14,030 | 5.65 | 5.65 | 5.43 | 30 | 0 | 0.0 | |
| 09/07/2018 |
5.65
|
2,180 | 5.65 | 5.65 | 5.58 | 10 | 280 | -0.0 | |
| 06/07/2018 |
5.65
|
1,950 | 5.58 | 5.65 | 5.26 | 130 | 0 | 0.0 | |
| 05/07/2018 |
5.58
|
3,030 | 5.65 | 5.68 | 5.53 | 130 | 0 | 0.0 | |
| 04/07/2018 |
5.65
|
230 | 5.33 | 5.68 | 5.43 | 130 | 0 | 0.0 | |
| 03/07/2018 |
5.33
|
31,440 | 5.65 | 5.65 | 5.33 | 50 | 0 | 0.0 | |
| 02/07/2018 |
5.65
|
18,580 | 5.68 | 5.68 | 5.40 | 10 | 18,570 | -0.2 | |
| 29/06/2018 |
5.68
|
1,120 | 5.68 | 5.68 | 5.63 | 0 | 100 | -0.0 | |
| 28/06/2018 |
5.68
|
4,810 | 5.68 | 5.68 | 5.43 | 40 | 120 | -0.0 | |
| 27/06/2018 |
5.68
|
5,010 | 5.73 | 5.73 | 5.53 | 10 | 0 | 0.0 | |
| 26/06/2018 |
5.73
|
410 | 5.77 | 5.77 | 5.63 | 10 | 0 | 0.0 | |
| 25/06/2018 |
5.77
|
10 | 5.68 | 5.77 | 5.77 | 10 | 0 | 0.0 | |