| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.05 | -3.96% | 106,400 | 0 | 0 |
25.15
26.50
25.15
|
|
2 tháng
(2026-06-08) |
-1.55 | -5.74% | 242,800 | 0 | 0 |
25.15
27
25.15
|
|
3 tháng
(2026-05-07) |
-0.97 | -3.67% | 359,800 | 0 | 0 |
25.15
27.90
25.15
|
|
6 tháng
(2026-02-06) |
-1.72 | -6.32% | 1,028,700 | 0 | 0 |
25.15
27.90
25.15
|
|
12 tháng
(2025-08-11) |
-2.33 | -8.38% | 2,754,200 | -500 | -0.0 |
25.15
28.29
25.15
|
|
24 tháng
(2024-08-15) |
-3.40 | -11.80% | 6,534,400 | -4,800 | -0.1 |
25.15
29.04
25.15
|
|
36 tháng
(2023-08-21) |
6.31 | 32.94% | 11,366,300 | -20,600 | -0.6 |
18.98
30.77
25.15
|
|
60 tháng
(2021-08-31) |
14.38 | 129.80% | 23,413,500 | 14,972 | -3.1 |
11.07
30.77
25.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/05/2019 |
7.99
|
8,440 | 7.99 | 7.99 | 7.83 | 0 | 0 | 0 | |
| 23/05/2019 |
7.99
|
60,620 | 7.83 | 7.99 | 7.80 | 0 | 0 | 0 | |
| 22/05/2019 |
7.83
|
3,740 | 7.80 | 7.83 | 7.77 | 0 | 0 | 0 | |
| 21/05/2019 |
7.80
|
20,460 | 7.99 | 7.99 | 7.77 | 0 | 0 | 0 | |
| 20/05/2019 |
7.99
|
16,340 | 8.11 | 8.11 | 7.88 | 0 | 0 | 0 | |
| 17/05/2019 |
8.11
|
2,350 | 8.08 | 8.11 | 7.83 | 0 | 0 | 0 | |
| 16/05/2019: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 16/05/2019 |
8.08
|
27,020 | 7.83 | 8.16 | 7.83 | 0 | 0 | 0 | |
| 15/05/2019 |
7.83
|
16,660 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 | |
| 14/05/2019 |
7.85
|
14,660 | 7.77 | 7.88 | 7.70 | 0 | 0 | 0 | |
| 13/05/2019 |
7.77
|
25,210 | 7.80 | 7.80 | 7.77 | 0 | 0 | 0 | |
| 10/05/2019 |
7.80
|
22,400 | 7.80 | 7.88 | 7.77 | 0 | 0 | 0 | |
| 09/05/2019 |
7.80
|
14,650 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 | |
| 08/05/2019 |
7.88
|
19,900 | 7.77 | 7.88 | 7.80 | 0 | 0 | 0 | |
| 07/05/2019 |
7.77
|
16,650 | 7.77 | 7.88 | 7.77 | 0 | 0 | 0 | |
| 06/05/2019 |
7.77
|
121,190 | 7.62 | 7.88 | 7.67 | 0 | 0 | 0 | |
| 03/05/2019 |
7.62
|
11,530 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 02/05/2019 |
7.62
|
10,920 | 7.62 | 7.83 | 7.57 | 0 | 100 | -0.0 | |
| 26/04/2019 |
7.62
|
2,790 | 7.57 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/04/2019 |
7.57
|
43,580 | 7.52 | 7.57 | 7.52 | 0 | 0 | 0 | |
| 24/04/2019 |
7.52
|
5,420 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 23/04/2019 |
7.52
|
4,370 | 7.49 | 7.67 | 7.49 | 0 | 0 | 0 | |
| 22/04/2019 |
7.49
|
10,060 | 7.52 | 7.62 | 7.49 | 0 | 0 | 0 | |
| 19/04/2019 |
7.52
|
30,300 | 7.49 | 7.62 | 7.52 | 0 | 0 | 0 | |
| 18/04/2019 |
7.49
|
21,680 | 7.52 | 7.52 | 7.49 | 0 | 0 | 0 | |
| 17/04/2019 |
7.52
|
7,600 | 7.52 | 7.57 | 7.52 | 0 | 0 | 0 | |
| 16/04/2019 |
7.52
|
1,610 | 7.52 | 7.52 | 7.46 | 0 | 0 | 0 | |
| 12/04/2019 |
7.52
|
4,000 | 7.57 | 7.57 | 7.52 | 0 | 0 | 0 | |
| 11/04/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 10/04/2019 |
7.57
|
2,410 | 7.77 | 7.77 | 7.57 | 0 | 0 | 0 | |
| 09/04/2019 |
7.77
|
10 | 7.67 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 08/04/2019 |
7.67
|
150 | 7.57 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 05/04/2019 |
7.57
|
36,270 | 7.46 | 7.57 | 7.46 | 0 | 23,410 | -0.3 | |
| 04/04/2019 |
7.46
|
69,440 | 7.52 | 7.52 | 7.46 | 0 | 50,240 | -0.7 | |
| 03/04/2019 |
7.52
|
21,410 | 7.67 | 7.67 | 7.52 | 0 | 0 | 0 | |
| 02/04/2019 |
7.67
|
7,130 | 7.62 | 7.67 | 7.54 | 0 | 0 | 0 | |
| 01/04/2019 |
7.62
|
480 | 7.46 | 7.62 | 7.52 | 0 | 0 | 0 | |
| 29/03/2019 |
7.46
|
32,520 | 7.49 | 7.57 | 7.46 | 0 | 0 | 0 | |
| 28/03/2019 |
7.49
|
19,320 | 7.52 | 7.52 | 7.49 | 0 | 0 | 0 | |
| 27/03/2019 |
7.52
|
12,680 | 7.52 | 7.54 | 7.52 | 0 | 0 | 0 | |
| 26/03/2019 |
7.52
|
490 | 7.52 | 7.57 | 7.52 | 0 | 0 | 0 | |
| 25/03/2019 |
7.52
|
22,010 | 7.57 | 7.57 | 7.52 | 0 | 0 | 0 | |
| 22/03/2019 |
7.57
|
2,200 | 7.77 | 7.77 | 7.57 | 0 | 0 | 0 | |
| 21/03/2019 |
7.77
|
7,520 | 7.77 | 7.77 | 7.57 | 0 | 0 | 0 | |
| 20/03/2019 |
7.77
|
11,640 | 7.52 | 7.77 | 7.52 | 0 | 0 | 0 | |
| 19/03/2019 |
7.52
|
650 | 7.57 | 7.72 | 7.52 | 0 | 0 | 0 | |
| 18/03/2019 |
7.57
|
10,530 | 7.52 | 7.57 | 7.36 | 0 | 4,830 | -0.1 | |
| 15/03/2019 |
7.52
|
6,210 | 7.59 | 7.59 | 7.52 | 0 | 3,170 | -0.0 | |
| 14/03/2019 |
7.59
|
20,100 | 7.52 | 7.59 | 7.52 | 0 | 0 | 0 | |
| 13/03/2019 |
7.52
|
31,250 | 7.57 | 7.67 | 7.52 | 0 | 0 | 0 | |
| 12/03/2019 |
7.57
|
27,530 | 7.46 | 7.57 | 7.46 | 0 | 0 | 0 | |
| 11/03/2019 |
7.46
|
2,600 | 7.46 | 7.52 | 7.46 | 0 | 0 | 0 | |
| 08/03/2019 |
7.46
|
2,070 | 7.44 | 7.49 | 7.46 | 0 | 0 | 0 | |
| 07/03/2019 |
7.44
|
22,250 | 7.41 | 7.46 | 7.41 | 0 | 0 | 0 | |
| 06/03/2019 |
7.41
|
2,420 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 05/03/2019 |
7.41
|
8,520 | 7.52 | 7.57 | 7.39 | 0 | 0 | 0 | |
| 04/03/2019 |
7.52
|
68,250 | 7.36 | 7.52 | 7.36 | 0 | 0 | 0 | |
| 01/03/2019 |
7.36
|
19,150 | 7.57 | 7.57 | 7.05 | 0 | 0 | 0 | |
| 28/02/2019 |
7.57
|
30 | 7.46 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 27/02/2019 |
7.46
|
7,090 | 7.36 | 7.52 | 7.41 | 0 | 0 | 0 | |
| 26/02/2019 |
7.36
|
7,620 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 | |
| 25/02/2019 |
7.36
|
5,160 | 7.41 | 7.52 | 7.36 | 0 | 0 | 0 | |
| 22/02/2019 |
7.41
|
45,690 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 21/02/2019 |
7.41
|
5,100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 20/02/2019 |
7.41
|
1,200 | 7.41 | 7.41 | 7.39 | 0 | 0 | 0 | |
| 19/02/2019 |
7.41
|
61,900 | 7.44 | 7.59 | 7.41 | 0 | 0 | 0 | |
| 18/02/2019 |
7.44
|
37,510 | 7.41 | 7.49 | 7.41 | 0 | 0 | 0 | |
| 15/02/2019 |
7.41
|
4,190 | 7.44 | 7.52 | 7.36 | 0 | 0 | 0 | |
| 14/02/2019 |
7.44
|
25,770 | 7.36 | 7.44 | 7.39 | 0 | 0 | 0 | |
| 13/02/2019 |
7.36
|
18,850 | 7.46 | 7.46 | 7.36 | 0 | 9,000 | -0.1 | |
| 12/02/2019 |
7.46
|
16,180 | 7.28 | 7.46 | 7.28 | 0 | 0 | 0 | |
| 11/02/2019 |
7.28
|
7,200 | 7.33 | 7.44 | 7.28 | 0 | 0 | 0 | |
| 01/02/2019 |
7.33
|
10,600 | 7.36 | 7.36 | 7.26 | 0 | 0 | 0 | |
| 31/01/2019 |
7.36
|
20,180 | 7.41 | 7.41 | 7.36 | 0 | 0 | 0 | |
| 30/01/2019 |
7.41
|
6,520 | 7.15 | 7.52 | 7.15 | 0 | 0 | 0 | |
| 29/01/2019 |
7.15
|
29,920 | 7.15 | 7.18 | 7.15 | 0 | 0 | 0 | |
| 28/01/2019 |
7.15
|
7,440 | 7.18 | 7.18 | 7.15 | 0 | 0 | 0 | |
| 25/01/2019 |
7.18
|
6,790 | 7.20 | 7.20 | 7.18 | 0 | 6,640 | -0.1 | |
| 24/01/2019 |
7.20
|
23,810 | 7.20 | 7.20 | 7.18 | 0 | 20,360 | -0.3 | |
| 23/01/2019 |
7.20
|
13,460 | 7.20 | 7.26 | 7.18 | 0 | 9,000 | -0.1 | |
| 22/01/2019 |
7.20
|
30,970 | 7.26 | 7.26 | 7.20 | 0 | 25,000 | -0.3 | |
| 21/01/2019 |
7.26
|
8,500 | 7.26 | 7.31 | 7.26 | 0 | 8,000 | -0.1 | |
| 18/01/2019 |
7.26
|
7,000 | 7.26 | 7.26 | 7.26 | 0 | 7,000 | -0.1 | |
| 17/01/2019 |
7.26
|
71,310 | 7.28 | 7.28 | 7.26 | 0 | 34,980 | -0.5 | |
| 16/01/2019 |
7.28
|
7,170 | 7.28 | 7.31 | 7.28 | 0 | 7,020 | -0.1 | |
| 15/01/2019 |
7.28
|
29,120 | 7.26 | 7.31 | 7.26 | 0 | 17,920 | -0.3 | |
| 14/01/2019 |
7.26
|
26,840 | 7.31 | 7.31 | 7.23 | 0 | 10,080 | -0.1 | |
| 11/01/2019 |
7.31
|
28,240 | 7.31 | 7.36 | 7.26 | 0 | 12,610 | -0.2 | |
| 10/01/2019 |
7.31
|
7,950 | 7.31 | 7.36 | 7.31 | 0 | 0 | 0 | |
| 09/01/2019 |
7.31
|
14,050 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 | |
| 08/01/2019 |
7.31
|
27,160 | 7.31 | 7.41 | 7.18 | 0 | 0 | 0 | |
| 07/01/2019 |
7.31
|
1,810 | 7.31 | 7.36 | 7.31 | 0 | 0 | 0 | |
| 04/01/2019 |
7.31
|
1,520 | 7.31 | 7.31 | 7.20 | 0 | 0 | 0 | |
| 03/01/2019 |
7.31
|
9,130 | 7.36 | 7.41 | 7.26 | 0 | 0 | 0 | |
| 02/01/2019 |
7.36
|
15,040 | 7.36 | 7.36 | 7.31 | 0 | 0 | 0 | |
| 28/12/2018 |
7.36
|
16,010 | 7.36 | 7.52 | 7.26 | 0 | 0 | 0 | |
| 27/12/2018 |
7.36
|
7,990 | 7.36 | 7.36 | 7.26 | 0 | 0 | 0 | |
| 26/12/2018 |
7.36
|
310 | 7.26 | 7.41 | 7.36 | 0 | 0 | 0 | |
| 25/12/2018 |
7.26
|
60 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 | |
| 24/12/2018 |
7.41
|
300 | 7.36 | 7.41 | 7.36 | 0 | 0 | 0 | |
| 21/12/2018 |
7.36
|
3,980 | 7.26 | 7.36 | 7.31 | 0 | 0 | 0 | |