| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.90 | -3.50% | 142,215,500 | -10,849,008 | 0 |
23.40
25.75
24.65
|
|
2 tháng
(2026-04-20) |
-2.55 | -9.31% | 269,256,100 | -20,222,964 | 0 |
23.40
27.40
24.65
|
|
3 tháng
(2026-03-19) |
-0.93 | -3.60% | 503,689,800 | -9,264,332 | -33.5 |
23.40
29
24.65
|
|
6 tháng
(2025-12-19) |
-0.34 | -1.34% | 1,208,252,100 | 12,914,868 | 804.3 |
23.40
30.04
24.65
|
|
12 tháng
(2025-06-23) |
-0.66 | -2.60% | 2,690,888,900 | -89,353,189 | -3,377.4 |
23.40
34.97
24.65
|
|
24 tháng
(2024-06-27) |
-0.36 | -1.43% | 4,297,393,200 | -74,176,401 | -2,816.5 |
22.39
34.97
24.65
|
|
36 tháng
(2023-07-03) |
4.47 | 21.92% | 5,782,772,700 | -103,102,355 | -4,218.0 |
17.89
34.97
24.65
|
|
60 tháng
(2021-07-13) |
3.96 | 18.93% | 8,226,945,600 | -79,305,135 | -3,807.3 |
9.27
34.97
24.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2019 |
6.57
|
24,060 | 6.54 | 6.57 | 6.40 | 0 | 2,040 | -0.1 | |
| 29/03/2019 |
6.54
|
36,990 | 6.63 | 6.63 | 6.54 | 0 | 600 | -0.0 | |
| 28/03/2019 |
6.63
|
31,840 | 6.66 | 6.66 | 6.61 | 0 | 0 | 0 | |
| 27/03/2019 |
6.66
|
50,030 | 6.57 | 6.69 | 6.61 | 160 | 0 | 0.0 | |
| 26/03/2019 |
6.57
|
81,510 | 6.52 | 6.66 | 6.56 | 2,050 | 0 | 0.1 | |
| 25/03/2019 |
6.52
|
147,580 | 6.89 | 6.89 | 6.52 | 0 | 7,350 | -0.3 | |
| 22/03/2019 |
6.89
|
61,580 | 6.97 | 6.99 | 6.83 | 0 | 2,000 | -0.1 | |
| 21/03/2019 |
6.97
|
65,530 | 7.01 | 7.09 | 6.97 | 196,780 | 211,680 | -0.6 | |
| 20/03/2019 |
7.01
|
99,400 | 7.09 | 7.09 | 6.94 | 0 | 0 | 0 | |
| 19/03/2019 |
7.09
|
143,070 | 7.01 | 7.09 | 6.97 | 117,850 | 165,000 | -1.9 | |
| 18/03/2019 |
7.01
|
171,300 | 7.09 | 7.25 | 6.99 | 100,400 | 198,910 | -4.0 | |
| 15/03/2019 |
7.09
|
74,680 | 7.25 | 7.25 | 7.08 | 1,130 | 3,410 | -0.1 | |
| 14/03/2019 |
7.25
|
83,800 | 7.30 | 7.33 | 7.25 | 7,420 | 43,640 | -1.5 | |
| 13/03/2019 |
7.30
|
163,690 | 7.27 | 7.53 | 7.27 | 14,130 | 98,110 | -3.6 | |
| 12/03/2019 |
7.27
|
129,990 | 7.21 | 7.35 | 7.13 | 20,070 | 43,140 | -1.0 | |
| 11/03/2019 |
7.21
|
229,630 | 7.40 | 7.42 | 7.21 | 191,080 | 170,780 | 0.9 | |
| 08/03/2019 |
7.40
|
65,280 | 7.53 | 7.53 | 7.37 | 24,390 | 50 | 1.0 | |
| 07/03/2019 |
7.53
|
74,940 | 7.46 | 7.53 | 7.35 | 17,520 | 3,580 | 0.6 | |
| 06/03/2019 |
7.46
|
147,870 | 7.50 | 7.50 | 7.40 | 93,460 | 49,280 | 1.9 | |
| 05/03/2019 |
7.50
|
105,270 | 7.53 | 7.61 | 7.49 | 46,480 | 3,500 | 1.9 | |
| 04/03/2019 |
7.53
|
217,040 | 7.61 | 7.63 | 7.53 | 104,830 | 81,830 | 1.0 | |
| 01/03/2019 |
7.61
|
56,990 | 7.61 | 7.66 | 7.44 | 2,220 | 0 | 0.1 | |
| 28/02/2019 |
7.61
|
378,330 | 7.37 | 7.61 | 7.22 | 245,470 | 15,750 | 10.0 | |
| 27/02/2019 |
7.37
|
128,650 | 7.21 | 7.37 | 7.18 | 122,110 | 80,330 | 1.8 | |
| 26/02/2019 |
7.21
|
311,650 | 7.16 | 7.27 | 7.11 | 137,510 | 44,750 | 3.9 | |
| 25/02/2019 |
7.16
|
595,820 | 6.92 | 7.18 | 6.92 | 264,980 | 55,000 | 8.6 | |
| 22/02/2019 |
6.92
|
125,750 | 6.81 | 6.99 | 6.73 | 11,220 | 0 | 0.4 | |
| 21/02/2019 |
6.81
|
261,420 | 6.78 | 6.83 | 6.69 | 220,830 | 142,880 | 3.1 | |
| 20/02/2019 |
6.78
|
206,060 | 6.62 | 6.82 | 6.63 | 403,300 | 285,610 | 4.6 | |
| 19/02/2019 |
6.62
|
183,760 | 6.59 | 6.69 | 6.57 | 102,000 | 123,320 | -0.8 | |
| 18/02/2019 |
6.59
|
150,800 | 6.47 | 6.68 | 6.44 | 50,480 | 43,080 | 0.3 | |
| 15/02/2019 |
6.47
|
201,720 | 6.63 | 6.63 | 6.41 | 103,200 | 127,500 | -0.9 | |
| 14/02/2019 |
6.63
|
151,260 | 6.63 | 6.66 | 6.56 | 11,960 | 22,600 | -0.4 | |
| 13/02/2019 |
6.63
|
243,360 | 6.37 | 6.73 | 6.37 | 1,000 | 97,300 | -3.7 | |
| 12/02/2019 |
6.37
|
287,340 | 6.12 | 6.50 | 6.16 | 239,700 | 382,950 | -5.2 | |
| 11/02/2019 |
6.12
|
172,080 | 6.02 | 6.14 | 6.02 | 40,860 | 148,490 | -3.8 | |
| 01/02/2019 |
6.02
|
184,390 | 6.25 | 6.27 | 6.02 | 29,030 | 122,340 | -3.3 | |
| 31/01/2019 |
6.25
|
86,300 | 6.40 | 6.40 | 6.25 | 207,790 | 226,770 | -0.7 | |
| 30/01/2019 |
6.40
|
55,180 | 6.44 | 6.44 | 6.40 | 25,130 | 26,360 | -0.0 | |
| 29/01/2019 |
6.44
|
51,240 | 6.32 | 6.44 | 6.28 | 22,210 | 0 | 0.8 | |
| 28/01/2019 |
6.32
|
382,320 | 6.61 | 6.68 | 6.31 | 417,745 | 648,935 | -8.5 | |
| 25/01/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 25/01/2019 |
6.61
|
66,850 | 6.71 | 6.76 | 6.61 | 0 | 54,370 | -2.1 | |
| 24/01/2019 |
6.71
|
13,280 | 6.68 | 6.71 | 6.63 | 1,360 | 3,100 | -0.1 | |
| 23/01/2019 |
6.68
|
54,620 | 6.70 | 6.70 | 6.63 | 100 | 15,000 | -0.6 | |
| 22/01/2019 |
6.70
|
49,000 | 6.61 | 6.75 | 6.59 | 200,000 | 208,580 | -0.3 | |
| 21/01/2019 |
6.61
|
14,310 | 6.63 | 6.71 | 6.49 | 0 | 500 | -0.0 | |
| 18/01/2019 |
6.63
|
58,980 | 6.70 | 6.73 | 6.59 | 51,590 | 5,000 | 1.8 | |
| 17/01/2019 |
6.70
|
6,370 | 6.75 | 6.76 | 6.70 | 1,500 | 740 | 0.0 | |
| 16/01/2019 |
6.75
|
22,900 | 6.71 | 6.78 | 6.70 | 12,020 | 0 | 0.5 | |
| 15/01/2019 |
6.71
|
66,220 | 6.48 | 6.71 | 6.48 | 2,000 | 13,870 | -0.5 | |
| 14/01/2019 |
6.48
|
34,350 | 6.56 | 6.60 | 6.47 | 500 | 10,260 | -0.4 | |
| 11/01/2019 |
6.56
|
75,450 | 6.50 | 6.66 | 6.54 | 0 | 20,000 | -0.8 | |
| 10/01/2019 |
6.50
|
128,720 | 6.61 | 6.63 | 6.47 | 12,050 | 96,340 | -3.2 | |
| 09/01/2019 |
6.61
|
161,560 | 6.63 | 6.76 | 6.61 | 22,990 | 106,700 | -3.3 | |
| 08/01/2019 |
6.63
|
225,860 | 7.05 | 7.14 | 6.59 | 48,430 | 79,650 | -1.2 | |
| 07/01/2019 |
7.05
|
39,200 | 7.29 | 7.31 | 7.05 | 40 | 18,250 | -0.8 | |
| 04/01/2019 |
7.29
|
73,200 | 7.54 | 7.54 | 7.05 | 21,100 | 22,860 | -0.1 | |
| 03/01/2019 |
7.54
|
26,050 | 7.65 | 7.88 | 7.12 | 0 | 1,350 | -0.1 | |
| 02/01/2019 |
7.65
|
19,980 | 7.91 | 7.95 | 7.65 | 20 | 0 | 0.0 | |
| 28/12/2018 |
7.91
|
132,640 | 8.04 | 8.14 | 7.82 | 116,170 | 0 | 5.5 | |
| 27/12/2018 |
8.04
|
106,900 | 7.82 | 8.07 | 7.82 | 100,000 | 270 | 4.7 | |
| 26/12/2018 |
7.82
|
164,110 | 7.56 | 7.82 | 7.48 | 149,990 | 0 | 6.8 | |
| 25/12/2018 |
7.56
|
56,880 | 7.77 | 7.77 | 7.31 | 0 | 0 | 0 | |
| 24/12/2018 |
7.77
|
110,500 | 7.73 | 7.77 | 7.66 | 94,460 | 9,500 | 3.9 | |
| 21/12/2018 |
7.73
|
69,370 | 7.68 | 7.73 | 7.51 | 53,450 | 9,520 | 2.0 | |
| 20/12/2018 |
7.68
|
142,900 | 7.68 | 7.70 | 7.39 | 94,470 | 2,700 | 4.1 | |
| 19/12/2018 |
7.68
|
30,420 | 7.73 | 7.92 | 7.68 | 6,310 | 3,560 | 0.1 | |
| 18/12/2018 |
7.73
|
97,630 | 7.61 | 7.75 | 7.14 | 41,940 | 3,870 | 1.7 | |
| 17/12/2018 |
7.61
|
821,960 | 8.17 | 8.17 | 7.61 | 315,860 | 671,140 | -16.2 | |
| 14/12/2018 |
8.17
|
173,030 | 8.27 | 8.38 | 8.07 | 16,480 | 47,410 | -1.5 | |
| 13/12/2018 |
8.27
|
116,710 | 8.43 | 8.51 | 8.27 | 10 | 60,920 | -3.0 | |
| 12/12/2018 |
8.43
|
89,520 | 8.33 | 8.43 | 8.28 | 6,240 | 25,500 | -0.9 | |
| 11/12/2018 |
8.33
|
59,350 | 8.39 | 8.46 | 8.33 | 9,250 | 11,700 | -0.1 | |
| 10/12/2018 |
8.39
|
98,950 | 8.62 | 8.62 | 8.38 | 10 | 80,000 | -4.0 | |
| 07/12/2018 |
8.62
|
305,520 | 8.48 | 8.62 | 8.48 | 0 | 157,550 | -7.9 | |
| 06/12/2018 |
8.48
|
90,910 | 8.49 | 8.53 | 8.41 | 101,130 | 150,050 | -2.4 | |
| 05/12/2018 |
8.49
|
160,430 | 8.51 | 8.51 | 8.45 | 28,790 | 78,840 | -2.5 | |
| 04/12/2018 |
8.51
|
65,740 | 8.51 | 8.63 | 8.48 | 510 | 12,500 | -0.6 | |
| 03/12/2018 |
8.51
|
125,900 | 8.36 | 8.65 | 8.45 | 2,900 | 61,270 | -2.9 | |
| 30/11/2018 |
8.36
|
302,870 | 8.65 | 8.80 | 8.36 | 116,240 | 180,060 | -3.0 | |
| 29/11/2018 |
8.65
|
25,660 | 8.65 | 8.82 | 8.60 | 1,100 | 11,730 | -0.5 | |
| 28/11/2018 |
8.65
|
49,190 | 8.75 | 8.77 | 8.50 | 7,590 | 14,040 | -0.3 | |
| 27/11/2018 |
8.75
|
143,790 | 8.63 | 8.79 | 8.75 | 129,220 | 940 | 6.6 | |
| 26/11/2018 |
8.63
|
24,840 | 8.62 | 8.65 | 8.58 | 12,290 | 5,000 | 0.4 | |
| 23/11/2018 |
8.62
|
60,920 | 8.65 | 8.68 | 8.60 | 20,650 | 9,000 | 0.6 | |
| 22/11/2018 |
8.65
|
121,530 | 8.39 | 8.65 | 8.45 | 63,040 | 13,600 | 2.5 | |
| 21/11/2018 |
8.39
|
60,680 | 8.33 | 8.39 | 8.26 | 17,730 | 4,530 | 0.6 | |
| 20/11/2018 |
8.33
|
170,310 | 8.53 | 8.53 | 7.99 | 200 | 50,000 | -2.4 | |
| 19/11/2018 |
8.53
|
18,820 | 8.48 | 8.58 | 8.50 | 0 | 320 | -0.0 | |
| 16/11/2018 |
8.48
|
44,050 | 8.36 | 8.65 | 8.46 | 0 | 0 | 0 | |
| 15/11/2018 |
8.36
|
169,270 | 8.84 | 8.84 | 8.24 | 10,700 | 80,000 | -3.5 | |
| 14/11/2018 |
8.84
|
15,250 | 8.89 | 8.90 | 8.77 | 1,110 | 2,000 | -0.0 | |
| 13/11/2018 |
8.89
|
13,310 | 9.09 | 9.09 | 8.70 | 10 | 0 | 0.0 | |
| 12/11/2018 |
9.09
|
64,490 | 8.96 | 9.09 | 8.67 | 46,890 | 56,340 | -0.5 | |
| 09/11/2018 |
8.96
|
46,390 | 9.18 | 9.18 | 8.96 | 37,350 | 2,000 | 1.9 | |
| 08/11/2018 |
9.18
|
32,150 | 9.18 | 9.35 | 9.18 | 11,740 | 1,000 | 0.6 | |
| 07/11/2018 |
9.18
|
68,380 | 9.30 | 9.33 | 9.07 | 50,510 | 6,200 | 2.4 | |
| 06/11/2018 |
9.30
|
26,870 | 9.18 | 9.31 | 9.18 | 17,170 | 6,090 | 0.6 | |
| 05/11/2018 |
9.18
|
45,100 | 9.18 | 9.33 | 8.92 | 13,710 | 4,000 | 0.5 | |
| 02/11/2018 |
9.18
|
147,720 | 8.96 | 9.18 | 8.96 | 74,960 | 2,000 | 3.9 | |