| 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) |
4 | 20.51% | 1,700 | -100 | -0.0 |
19.50
23.50
23.50
|
|
2 tháng
(2026-01-19) |
5.80 | 32.77% | 124,800 | -100 | -0.0 |
16.40
23.50
23.50
|
|
3 tháng
(2025-12-18) |
7.50 | 46.88% | 128,700 | -100 | -0.0 |
15
23.50
23.50
|
|
6 tháng
(2025-09-19) |
6.20 | 35.84% | 247,500 | -200 | -0.0 |
14.80
23.50
23.50
|
|
12 tháng
(2025-03-24) |
8.47 | 56.35% | 985,700 | -400 | -0.0 |
12.40
23.50
23.50
|
|
24 tháng
(2024-03-28) |
10.72 | 83.94% | 1,480,095 | -8,052 | -0.1 |
11.84
23.50
23.50
|
|
36 tháng
(2023-04-03) |
13.17 | 127.42% | 3,738,032 | -331,491 | -4.2 |
8.92
23.50
23.50
|
|
60 tháng
(2021-04-13) |
14.12 | 150.61% | 9,750,406 | -304,884 | -5.7 |
8.92
23.50
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 24/12/2018 |
7.30
|
400 | 7.30 | 7.30 | 7.30 | 400 | 0 | 0.0 | |
| 21/12/2018 |
7.30
|
410 | 7.42 | 7.54 | 7.30 | 0 | 0 | 0 | |
| 20/12/2018 |
7.42
|
200 | 7.17 | 7.54 | 7.42 | 0 | 0 | 0 | |
| 19/12/2018 |
7.17
|
3,500 | 7.23 | 7.23 | 7.17 | 0 | 0 | 0 | |
| 18/12/2018 |
7.23
|
500 | 7.23 | 7.23 | 7.23 | 500 | 0 | 0.0 | |
| 17/12/2018 |
7.23
|
8,000 | 7.36 | 7.36 | 7.23 | 7,700 | 0 | 0.1 | |
| 14/12/2018 |
7.36
|
24,300 | 7.23 | 7.48 | 7.23 | 4,300 | 0 | 0.1 | |
| 13/12/2018 |
7.23
|
72,000 | 7.11 | 7.60 | 7.11 | 0 | 0 | 0 | |
| 12/12/2018 |
7.11
|
2,500 | 6.99 | 7.11 | 7.05 | 0 | 0 | 0 | |
| 11/12/2018 |
6.99
|
2,500 | 7.11 | 7.11 | 6.99 | 2,100 | 400 | 0.0 | |
| 10/12/2018 |
7.11
|
2,100 | 7.11 | 7.11 | 7.05 | 0 | 0 | 0 | |
| 07/12/2018 |
7.11
|
100 | 6.93 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 06/12/2018 |
6.93
|
4,000 | 7.11 | 7.11 | 6.93 | 4,000 | 0 | 0.0 | |
| 05/12/2018 |
7.11
|
3,100 | 7.11 | 7.11 | 7.05 | 0 | 0 | 0 | |
| 04/12/2018 |
7.11
|
4,600 | 7.05 | 7.11 | 6.81 | 1,500 | 0 | 0.0 | |
| 03/12/2018 |
7.05
|
100 | 7.11 | 7.11 | 7.05 | 100 | 0 | 0.0 | |
| 30/11/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 500 | 0 | 0.0 | |
| 29/11/2018 |
7.11
|
7,520 | 7.05 | 7.11 | 6.99 | 500 | 0 | 0.0 | |
| 28/11/2018 |
7.05
|
500 | 6.99 | 7.11 | 7.05 | 0 | 0 | 0 | |
| 27/11/2018 |
6.99
|
4,300 | 7.11 | 7.11 | 6.99 | 4,200 | 0 | 0.0 | |
| 26/11/2018 |
7.11
|
5,120 | 7.11 | 7.11 | 6.99 | 0 | 0 | 0 | |
| 23/11/2018 |
7.11
|
10,100 | 7.05 | 7.11 | 6.81 | 5,000 | 0 | 0.1 | |
| 22/11/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 21/11/2018 |
7.05
|
300 | 7.11 | 7.11 | 7.05 | 0 | 0 | 0 | |
| 20/11/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 19/11/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 16/11/2018 |
7.11
|
900 | 7.17 | 7.17 | 7.11 | 900 | 0 | 0.0 | |
| 15/11/2018 |
7.17
|
31,100 | 6.99 | 7.17 | 6.81 | 0 | 0 | 0 | |
| 14/11/2018 |
6.99
|
199 | 7.17 | 7.17 | 6.99 | 100 | 0 | 0.0 | |
| 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 | |