| 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) |
2.70 | 18% | 95,200 | 0 | 0 |
15
17.70
17.70
|
|
2 tháng
(2025-12-01) |
1.70 | 10.62% | 97,500 | 0 | 0 |
15
17.70
17.70
|
|
3 tháng
(2025-10-30) |
0.70 | 4.12% | 113,400 | 0 | 0 |
14.80
17.70
17.70
|
|
6 tháng
(2025-08-01) |
1.20 | 7.27% | 279,200 | -200 | -0.0 |
14.40
18.50
17.70
|
|
12 tháng
(2025-02-03) |
1.92 | 12.15% | 1,035,863 | -8,100 | -0.1 |
12.40
18.50
17.70
|
|
24 tháng
(2024-02-15) |
4.55 | 34.59% | 1,640,281 | -170,401 | -2.3 |
11.84
18.50
17.70
|
|
36 tháng
(2023-02-13) |
7.55 | 74.46% | 3,890,056 | -346,791 | -4.4 |
8.92
18.50
17.70
|
|
60 tháng
(2021-02-23) |
9.11 | 106.07% | 11,065,201 | -276,084 | -5.3 |
8.35
20.95
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2018 |
7.17
|
9,900 | 7.17 | 7.17 | 7.17 | 9,900 | 0 | 0.1 | |
| 12/11/2018 |
7.17
|
15,600 | 6.87 | 7.17 | 7.05 | 0 | 0 | 0 | |
| 09/11/2018 |
6.87
|
2,886 | 7.05 | 7.05 | 6.69 | 0 | 0 | 0 | |
| 08/11/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 07/11/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 06/11/2018 |
7.05
|
3,354 | 6.87 | 7.05 | 6.87 | 2,800 | 0 | 0.0 | |
| 05/11/2018 |
6.87
|
700 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 02/11/2018 |
6.87
|
1,500 | 7.23 | 7.23 | 6.87 | 1,400 | 0 | 0.0 | |
| 01/11/2018 |
7.23
|
4,400 | 7.23 | 7.23 | 7.17 | 3,000 | 0 | 0.0 | |
| 31/10/2018 |
7.23
|
4,100 | 7.23 | 7.23 | 7.17 | 1,100 | 0 | 0.0 | |
| 30/10/2018 |
7.23
|
7,700 | 7.23 | 7.23 | 6.93 | 0 | 0 | 0 | |
| 29/10/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 26/10/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 25/10/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 24/10/2018 |
7.23
|
5,200 | 7.23 | 7.23 | 7.23 | 5,200 | 0 | 0.1 | |
| 23/10/2018 |
7.23
|
15,000 | 7.23 | 7.30 | 7.23 | 9,800 | 0 | 0.1 | |
| 22/10/2018 |
7.23
|
25,000 | 7.23 | 7.42 | 7.23 | 3,600 | 0 | 0.0 | |
| 19/10/2018 |
7.23
|
13,300 | 7.30 | 7.30 | 7.23 | 9,700 | 0 | 0.1 | |
| 18/10/2018 |
7.30
|
22,200 | 7.17 | 7.30 | 7.23 | 1,700 | 0 | 0.0 | |
| 17/10/2018 |
7.17
|
1,900 | 7.17 | 7.23 | 7.17 | 100 | 0 | 0.0 | |
| 16/10/2018 |
7.17
|
32,400 | 7.17 | 7.17 | 7.17 | 9,900 | 0 | 0.1 | |
| 15/10/2018 |
7.17
|
17,100 | 7.17 | 7.17 | 7.17 | 7,100 | 0 | 0.1 | |
| 12/10/2018 |
7.17
|
15,710 | 7.30 | 7.30 | 7.17 | 9,700 | 0 | 0.1 | |
| 11/10/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/10/2018 |
7.30
|
43,514 | 7.30 | 7.84 | 7.23 | 9,014 | 0 | 0.1 | |
| 10/10/2018 |
7.30
|
10,000 | 7.24 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/10/2018 |
7.24
|
14,500 | 7.24 | 7.30 | 7.24 | 9,000 | 0 | 0.1 | |
| 08/10/2018 |
7.24
|
4,800 | 7.30 | 7.30 | 7.24 | 3,300 | 0 | 0.0 | |
| 05/10/2018 |
7.30
|
15,800 | 7.24 | 7.30 | 7.13 | 300 | 0 | 0.0 | |
| 04/10/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 03/10/2018 |
7.24
|
3,820 | 7.24 | 7.24 | 7.02 | 3,500 | 0 | 0.0 | |
| 02/10/2018 |
7.24
|
5,700 | 7.24 | 7.24 | 7.24 | 4,600 | 0 | 0.1 | |
| 01/10/2018 |
7.24
|
6,700 | 7.30 | 7.30 | 7.24 | 4,300 | 0 | 0.1 | |
| 28/09/2018 |
7.30
|
4,300 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 | |
| 27/09/2018 |
7.24
|
1,130 | 7.18 | 7.24 | 7.18 | 0 | 0 | 0 | |
| 26/09/2018 |
7.18
|
7,300 | 7.18 | 7.24 | 7.18 | 5,500 | 4,000 | 0.0 | |
| 25/09/2018 |
7.18
|
5,204 | 7.24 | 7.24 | 7.18 | 0 | 0 | 0 | |
| 24/09/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 21/09/2018 |
7.24
|
11,899 | 7.24 | 7.24 | 7.07 | 4,800 | 0 | 0.1 | |
| 20/09/2018 |
7.24
|
5,705 | 7.24 | 7.24 | 7.13 | 0 | 0 | 0 | |
| 19/09/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 18/09/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 17/09/2018 |
7.24
|
8,135 | 7.24 | 7.24 | 7.13 | 6,500 | 0 | 0.1 | |
| 14/09/2018 |
7.24
|
5,300 | 7.30 | 7.30 | 7.24 | 1,000 | 0 | 0.0 | |
| 13/09/2018 |
7.30
|
36,200 | 7.24 | 7.30 | 7.18 | 8,000 | 0 | 0.1 | |
| 12/09/2018 |
7.24
|
43,493 | 7.18 | 7.30 | 7.18 | 9,100 | 0 | 0.1 | |
| 11/09/2018 |
7.18
|
24,400 | 7.24 | 7.24 | 7.18 | 6,000 | 0 | 0.1 | |
| 10/09/2018 |
7.24
|
6,000 | 7.18 | 7.24 | 7.18 | 0 | 0 | 0 | |
| 07/09/2018 |
7.18
|
65,800 | 7.18 | 7.30 | 7.13 | 3,000 | 0 | 0.0 | |
| 06/09/2018 |
7.18
|
3,208 | 7.18 | 7.18 | 7.13 | 100 | 0 | 0.0 | |
| 05/09/2018 |
7.18
|
9,104 | 7.18 | 7.24 | 7.18 | 9,100 | 0 | 0.1 | |
| 04/09/2018 |
7.18
|
15,800 | 7.13 | 7.30 | 7.18 | 2,600 | 0 | 0.0 | |
| 31/08/2018 |
7.13
|
7,100 | 7.13 | 7.24 | 7.13 | 2,100 | 0 | 0.0 | |
| 30/08/2018 |
7.13
|
8,572 | 7.18 | 7.24 | 7.13 | 1,000 | 0 | 0.0 | |
| 29/08/2018 |
7.18
|
2,000 | 7.18 | 7.18 | 7.13 | 1,000 | 0 | 0.0 | |
| 28/08/2018 |
7.18
|
1,000 | 7.13 | 7.18 | 7.13 | 0 | 0 | 0 | |
| 27/08/2018 |
7.13
|
18,400 | 7.13 | 7.13 | 6.90 | 1,000 | 0 | 0.0 | |
| 24/08/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 23/08/2018 |
7.13
|
100 | 7.18 | 7.18 | 7.13 | 0 | 0 | 0 | |
| 22/08/2018 |
7.18
|
11,722 | 7.18 | 7.18 | 7.02 | 0 | 0 | 0 | |
| 21/08/2018 |
7.18
|
9,200 | 7.18 | 7.24 | 7.18 | 9,100 | 0 | 0.1 | |
| 20/08/2018 |
7.18
|
15,750 | 7.24 | 7.24 | 7.18 | 0 | 0 | 0 | |
| 17/08/2018 |
7.24
|
1,200 | 7.24 | 7.24 | 7.13 | 800 | 0 | 0.0 | |
| 16/08/2018 |
7.24
|
700 | 7.24 | 7.24 | 7.13 | 0 | 0 | 0 | |
| 15/08/2018 |
7.24
|
9,075 | 7.24 | 7.24 | 7.24 | 9,000 | 0 | 0.1 | |
| 14/08/2018 |
7.24
|
15,080 | 7.18 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 13/08/2018 |
7.18
|
1,100 | 7.07 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 10/08/2018 |
7.07
|
11,000 | 7.24 | 7.24 | 7.07 | 0 | 0 | 0 | |
| 09/08/2018 |
7.24
|
51,200 | 7.24 | 7.24 | 7.02 | 8,900 | 0 | 0.1 | |
| 08/08/2018 |
7.24
|
10,000 | 7.30 | 7.30 | 7.24 | 8,000 | 0 | 0.1 | |
| 07/08/2018 |
7.30
|
71,450 | 7.30 | 7.30 | 7.24 | 1,500 | 4,900 | -0.0 | |
| 06/08/2018 |
7.30
|
47,300 | 7.35 | 7.35 | 7.24 | 8,800 | 100 | 0.1 | |
| 03/08/2018 |
7.35
|
144,450 | 7.24 | 7.35 | 7.24 | 0 | 13,800 | -0.2 | |
| 02/08/2018 |
7.24
|
33,260 | 7.35 | 7.35 | 7.18 | 1,100 | 6,200 | -0.1 | |
| 01/08/2018 |
7.35
|
95,000 | 7.52 | 7.52 | 7.18 | 7,800 | 3,500 | 0.1 | |
| 31/07/2018 |
7.52
|
178,530 | 7.63 | 7.63 | 7.18 | 8,500 | 128,600 | -1.6 | |
| 30/07/2018 |
7.63
|
70,324 | 7.58 | 7.63 | 7.46 | 0 | 15,000 | -0.2 | |
| 27/07/2018 |
7.58
|
132,757 | 7.46 | 7.63 | 7.35 | 100 | 44,900 | -0.6 | |
| 26/07/2018 |
7.46
|
86,800 | 7.41 | 7.52 | 7.30 | 8,800 | 15,000 | -0.1 | |
| 25/07/2018 |
7.41
|
46,199 | 7.41 | 7.41 | 7.30 | 8,600 | 13,000 | -0.1 | |
| 24/07/2018 |
7.41
|
36,000 | 7.46 | 7.46 | 7.35 | 0 | 10,000 | -0.1 | |
| 23/07/2018 |
7.46
|
97,070 | 7.30 | 7.52 | 7.18 | 8,600 | 14,300 | -0.1 | |
| 20/07/2018 |
7.30
|
37,800 | 7.30 | 7.35 | 7.24 | 0 | 10,700 | -0.1 | |
| 19/07/2018 |
7.30
|
15,900 | 7.41 | 7.41 | 7.18 | 0 | 10,000 | -0.1 | |
| 18/07/2018 |
7.41
|
121,086 | 6.90 | 7.46 | 6.96 | 600 | 0 | 0.0 | |
| 17/07/2018 |
6.90
|
16,421 | 6.90 | 6.96 | 6.90 | 200 | 21 | 0.0 | |
| 16/07/2018 |
6.90
|
23,900 | 6.79 | 6.90 | 6.79 | 100 | 7,000 | -0.1 | |
| 13/07/2018 |
6.79
|
20,162 | 6.85 | 6.85 | 6.79 | 0 | 0 | 0 | |
| 12/07/2018 |
6.85
|
19,162 | 6.73 | 6.85 | 6.73 | 9,100 | 62 | 0.1 | |
| 11/07/2018 |
6.73
|
26,100 | 6.73 | 6.79 | 6.73 | 2,900 | 0 | 0.0 | |
| 10/07/2018 |
6.73
|
272,900 | 6.68 | 6.79 | 6.68 | 5,800 | 244,900 | -2.9 | |
| 09/07/2018 |
6.68
|
6,400 | 6.73 | 6.73 | 6.68 | 0 | 0 | 0 | |
| 06/07/2018 |
6.73
|
97,000 | 6.57 | 6.73 | 6.57 | 100 | 0 | 0.0 | |
| 05/07/2018 |
6.57
|
80,800 | 6.51 | 6.68 | 6.51 | 8,500 | 0 | 0.1 | |
| 04/07/2018 |
6.51
|
21,700 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 03/07/2018 |
6.51
|
34,900 | 6.51 | 6.57 | 6.17 | 8,900 | 3,000 | 0.1 | |
| 02/07/2018 |
6.51
|
49,700 | 6.68 | 6.73 | 6.51 | 7,700 | 0 | 0.1 | |
| 29/06/2018 |
6.68
|
66,400 | 6.68 | 6.68 | 6.51 | 8,600 | 0 | 0.1 | |
| 28/06/2018 |
6.68
|
57,210 | 6.62 | 6.68 | 6.57 | 5,200 | 0 | 0.1 | |
| 27/06/2018 |
6.62
|
27,120 | 6.51 | 6.62 | 6.23 | 200 | 0 | 0.0 | |
| 26/06/2018 |
6.51
|
1,450 | 6.51 | 6.51 | 5.95 | 0 | 100 | -0.0 | |