| 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) |
-0.10 | -1.28% | 131,500 | 15,200 | 0.1 |
7.20
8
7.70
|
|
2 tháng
(2026-01-19) |
-1.30 | -14.44% | 782,400 | 27,900 | 0.2 |
7.20
9
7.70
|
|
3 tháng
(2025-12-18) |
0.20 | 2.67% | 1,531,300 | 20,900 | 0.1 |
7.20
11.50
7.70
|
|
6 tháng
(2025-09-19) |
-3.80 | -33.04% | 2,716,200 | 26,600 | 0.1 |
7.20
11.50
7.70
|
|
12 tháng
(2025-03-24) |
-4.10 | -34.75% | 3,512,600 | 31,500 | 0.2 |
7.20
12.10
7.70
|
|
24 tháng
(2024-03-28) |
-4.70 | -37.90% | 3,904,843 | 32,500 | 0.2 |
7.20
14.50
7.70
|
|
36 tháng
(2023-04-03) |
-4.38 | -36.24% | 4,188,278 | 17,300 | -0.0 |
7.20
15
7.70
|
|
60 tháng
(2021-04-13) |
-2.06 | -21.09% | 9,088,390 | -659,200 | -9.6 |
7.20
17.50
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2018 |
7.95
|
2,000 | 8.13 | 8.13 | 7.95 | 800 | 2,000 | -0.0 | |
| 24/12/2018 |
8.13
|
200 | 7.95 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 21/12/2018 |
7.95
|
2,000 | 7.83 | 7.95 | 7.95 | 0 | 2,000 | -0.0 | |
| 20/12/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 19/12/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 18/12/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 17/12/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 14/12/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 13/12/2018 |
7.83
|
2,000 | 7.71 | 7.83 | 7.83 | 0 | 2,000 | -0.0 | |
| 12/12/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 11/12/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 10/12/2018 |
7.71
|
1,200 | 7.71 | 7.71 | 7.71 | 0 | 1,200 | -0.0 | |
| 07/12/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 06/12/2018 |
7.71
|
100 | 7.95 | 7.95 | 7.71 | 0 | 100 | -0.0 | |
| 05/12/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 04/12/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 03/12/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 30/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 29/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 28/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 27/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 26/11/2018 |
7.95
|
200 | 7.71 | 7.95 | 7.95 | 0 | 200 | -0.0 | |
| 23/11/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 22/11/2018 |
7.71
|
2,000 | 7.71 | 7.71 | 7.71 | 2,000 | 2,000 | 0 | |
| 21/11/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 20/11/2018 |
7.71
|
2,000 | 7.71 | 7.71 | 7.71 | 2,000 | 2,000 | 0 | |
| 19/11/2018 |
7.71
|
2,000 | 7.71 | 7.71 | 7.71 | 2,000 | 2,000 | 0 | |
| 16/11/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 15/11/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 14/11/2018 |
7.71
|
1,500 | 7.95 | 7.95 | 7.71 | 0 | 0 | 0 | |
| 13/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/11/2018 |
7.95
|
1,200 | 7.95 | 7.95 | 7.95 | 1,000 | 1,200 | -0.0 | |
| 09/11/2018 |
7.95
|
1,000 | 7.95 | 7.95 | 7.95 | 0 | 1,000 | -0.0 | |
| 08/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 07/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 06/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 05/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 02/11/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 01/11/2018 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 31/10/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 30/10/2018 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 200 | 0 | 0.0 | |
| 29/10/2018 |
7.95
|
100 | 8.32 | 8.32 | 7.95 | 100 | 100 | 0 | |
| 26/10/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 25/10/2018 |
8.32
|
1,400 | 8.32 | 8.32 | 8.32 | 1,400 | 0 | 0.0 | |
| 24/10/2018 |
8.32
|
6,000 | 8.32 | 8.32 | 8.32 | 6,000 | 0 | 0.1 | |
| 23/10/2018 |
8.32
|
2,400 | 8.32 | 8.32 | 8.32 | 2,400 | 0 | 0.0 | |
| 22/10/2018 |
8.32
|
6,200 | 8.13 | 8.32 | 8.26 | 6,200 | 0 | 0.1 | |
| 19/10/2018 |
8.13
|
100 | 8.01 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 18/10/2018 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 17/10/2018 |
8.01
|
1,400 | 7.95 | 8.01 | 7.95 | 100 | 0 | 0.0 | |
| 16/10/2018 |
7.95
|
3,300 | 8.26 | 8.26 | 7.95 | 2,000 | 0 | 0.0 | |
| 15/10/2018 |
8.26
|
4,900 | 8.26 | 8.26 | 8.26 | 4,900 | 0 | 0.1 | |
| 12/10/2018 |
8.26
|
1,140 | 7.83 | 8.26 | 7.29 | 0 | 0 | 0 | |
| 11/10/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 10/10/2018 |
7.83
|
5,100 | 8.26 | 8.26 | 7.83 | 3,900 | 0 | 0.1 | |
| 09/10/2018 |
8.26
|
100 | 7.95 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 08/10/2018 |
7.95
|
6,400 | 8.26 | 8.26 | 7.95 | 4,900 | 0 | 0.1 | |
| 05/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/10/2018 |
8.26
|
10,000 | 8.26 | 8.26 | 7.83 | 7,700 | 0 | 0.1 | |
| 02/10/2018 |
8.26
|
11,600 | 8.26 | 8.26 | 7.83 | 5,900 | 0 | 0.1 | |
| 01/10/2018 |
8.26
|
2,200 | 8.26 | 8.26 | 8.26 | 2,200 | 0 | 0.0 | |
| 28/09/2018: Cổ tức tiền mặt tỉ lệ: 10.2% | |||||||||
| 28/09/2018 |
8.26
|
2,200 | 7.76 | 8.32 | 8.26 | 2,000 | 0 | 0.0 | |
| 27/09/2018 |
7.76
|
11,200 | 8.38 | 8.38 | 7.76 | 7,800 | 0 | 0.1 | |
| 26/09/2018 |
8.38
|
19,607 | 8.26 | 8.43 | 8.32 | 0 | 0 | 0 | |
| 25/09/2018 |
8.26
|
9,000 | 8.26 | 8.26 | 8.26 | 8,000 | 0 | 0.1 | |
| 24/09/2018 |
8.26
|
5,300 | 8.21 | 8.26 | 8.21 | 5,000 | 0 | 0.1 | |
| 21/09/2018 |
8.21
|
6,800 | 8.15 | 8.21 | 8.15 | 4,900 | 0 | 0.1 | |
| 20/09/2018 |
8.15
|
1,807 | 8.15 | 8.15 | 8.15 | 1,700 | 0 | 0.0 | |
| 19/09/2018 |
8.15
|
3,500 | 8.15 | 8.15 | 8.15 | 3,500 | 0 | 0.1 | |
| 18/09/2018 |
8.15
|
2,400 | 8.10 | 8.15 | 8.10 | 2,400 | 0 | 0.0 | |
| 17/09/2018 |
8.10
|
2,030 | 8.10 | 8.15 | 8.10 | 500 | 0 | 0.0 | |
| 14/09/2018 |
8.10
|
703 | 8.04 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 13/09/2018 |
8.04
|
5,500 | 7.98 | 8.10 | 8.04 | 0 | 0 | 0 | |
| 12/09/2018 |
7.98
|
5,300 | 7.82 | 7.98 | 7.82 | 2,000 | 0 | 0.0 | |
| 11/09/2018 |
7.82
|
7,300 | 7.82 | 7.82 | 7.82 | 7,300 | 0 | 0.1 | |
| 10/09/2018 |
7.82
|
7,000 | 7.82 | 7.82 | 7.82 | 7,000 | 0 | 0.1 | |
| 07/09/2018 |
7.82
|
8,200 | 7.82 | 7.82 | 7.82 | 6,200 | 0 | 0.1 | |
| 06/09/2018 |
7.82
|
3,000 | 7.82 | 7.82 | 7.82 | 3,000 | 0 | 0.0 | |
| 05/09/2018 |
7.82
|
3,000 | 7.82 | 7.82 | 7.76 | 3,000 | 0 | 0.0 | |
| 04/09/2018 |
7.82
|
4,000 | 7.71 | 7.82 | 7.82 | 4,000 | 0 | 0.1 | |
| 31/08/2018 |
7.71
|
300 | 7.54 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 30/08/2018 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 29/08/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 29/08/2018 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 28/08/2018 |
7.54
|
6,600 | 7.29 | 7.69 | 7.34 | 0 | 0 | 0 | |
| 27/08/2018 |
7.29
|
4,500 | 7.29 | 7.34 | 6.83 | 0 | 0 | 0 | |
| 24/08/2018 |
7.29
|
1,000 | 7.44 | 7.44 | 7.29 | 1,000 | 0 | 0.0 | |
| 23/08/2018 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 22/08/2018 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 21/08/2018 |
7.44
|
100 | 7.09 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 20/08/2018 |
7.09
|
5,037 | 7.09 | 7.14 | 7.09 | 5,000 | 0 | 0.1 | |
| 17/08/2018 |
7.09
|
2,000 | 7.09 | 7.09 | 7.09 | 2,000 | 0 | 0.0 | |
| 16/08/2018 |
7.09
|
1,300 | 7.09 | 7.09 | 7.09 | 1,300 | 0 | 0.0 | |
| 15/08/2018 |
7.09
|
1,200 | 7.09 | 7.09 | 7.09 | 1,200 | 0 | 0.0 | |
| 14/08/2018 |
7.09
|
1,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 13/08/2018 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 10/08/2018 |
7.09
|
3,800 | 7.14 | 7.14 | 7.09 | 800 | 0 | 0.0 | |
| 09/08/2018 |
7.14
|
400 | 7.04 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 08/08/2018 |
7.04
|
2,100 | 7.04 | 7.04 | 7.04 | 2,100 | 0 | 0.0 | |
| 07/08/2018 |
7.04
|
4,900 | 7.04 | 7.54 | 7.04 | 2,800 | 0 | 0.0 | |