| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.50 | 2.99% | 247,885,300 | -5,822,400 | -53.1 |
16
17.80
17.80
|
|
2 tháng
(2026-03-02) |
0.70 | 4.24% | 490,663,000 | -4,711,300 | -43.6 |
14.20
17.80
17.80
|
|
3 tháng
(2026-01-29) |
-2.10 | -10.88% | 667,153,000 | -4,658,200 | -42.4 |
14.20
20
17.80
|
|
6 tháng
(2025-10-31) |
-8.20 | -32.28% | 1,552,005,900 | -22,277,800 | -485.5 |
14.20
26.50
17.80
|
|
12 tháng
(2025-05-05) |
5.30 | 44.48% | 4,321,536,600 | -11,844,900 | -242.8 |
11.90
31.90
17.80
|
|
24 tháng
(2024-05-09) |
0.60 | 3.62% | 5,554,296,100 | -12,137,276 | -260.8 |
9.81
31.90
17.80
|
|
36 tháng
(2023-05-15) |
-0.43 | -2.45% | 8,309,755,040 | -13,062,380 | -251.7 |
9.81
31.90
17.80
|
|
60 tháng
(2021-05-25) |
10.62 | 161.47% | 11,365,772,464 | -40,477,767 | -2,377.2 |
5.22
62.73
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2018 |
8.64
|
2,511,405 | 8.21 | 8.64 | 8.03 | 460,300 | 100 | 6.3 | |
| 17/09/2018 |
8.21
|
418,650 | 8.33 | 8.33 | 8.15 | 0 | 0 | 0 | |
| 14/09/2018 |
8.33
|
466,540 | 8.46 | 8.52 | 8.33 | 6,000 | 0 | 0.1 | |
| 13/09/2018 |
8.46
|
1,259,423 | 8.15 | 8.52 | 7.84 | 66,000 | 0 | 0.9 | |
| 12/09/2018 |
8.15
|
704,320 | 8.03 | 8.21 | 7.97 | 3,000 | 21,000 | -0.2 | |
| 11/09/2018 |
8.03
|
955,590 | 7.84 | 8.03 | 7.84 | 115,700 | 549,000 | -5.6 | |
| 10/09/2018 |
7.84
|
561,941 | 8.09 | 8.15 | 7.84 | 11,000 | 122,600 | -1.5 | |
| 07/09/2018 |
8.09
|
760,939 | 8.15 | 8.15 | 7.66 | 8,000 | 189,500 | -2.4 | |
| 06/09/2018 |
8.15
|
797,560 | 8.27 | 8.33 | 8.09 | 96,000 | 199,700 | -1.4 | |
| 05/09/2018 |
8.27
|
602,599 | 8.21 | 8.39 | 8.15 | 185,800 | 2,900 | 2.5 | |
| 04/09/2018 |
8.21
|
758,243 | 8.46 | 8.52 | 8.21 | 10,000 | 0 | 0.1 | |
| 31/08/2018 |
8.46
|
1,040,955 | 8.39 | 8.70 | 8.27 | 29,000 | 0 | 0.4 | |
| 30/08/2018 |
8.39
|
760,267 | 8.21 | 8.46 | 8.15 | 8,000 | 0 | 0.1 | |
| 29/08/2018 |
8.21
|
1,269,070 | 8.52 | 8.52 | 8.21 | 0 | 0 | 0 | |
| 28/08/2018 |
8.52
|
798,379 | 8.46 | 8.58 | 8.33 | 182,100 | 0 | 2.5 | |
| 27/08/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/08/2018 |
8.46
|
2,131,850 | 8.76 | 8.76 | 8.09 | 438,400 | 0 | 6.0 | |
| 24/08/2018 |
8.76
|
3,915,973 | 8.08 | 8.88 | 8.08 | 1,108,000 | 50,000 | 16.1 | |
| 23/08/2018 |
8.08
|
947,480 | 7.96 | 8.13 | 7.85 | 10,000 | 31,000 | -0.3 | |
| 22/08/2018 |
7.96
|
1,152,200 | 7.96 | 8.30 | 7.96 | 165,000 | 45,000 | 1.7 | |
| 21/08/2018 |
7.96
|
3,631,718 | 7.27 | 7.96 | 7.33 | 65,500 | 15,000 | 0.7 | |
| 20/08/2018 |
7.27
|
385,940 | 7.27 | 7.39 | 7.27 | 14,000 | 0 | 0.2 | |
| 17/08/2018 |
7.27
|
329,703 | 7.33 | 7.39 | 7.27 | 9,000 | 1,000 | 0.1 | |
| 16/08/2018 |
7.33
|
724,900 | 7.27 | 7.45 | 7.22 | 0 | 0 | 0 | |
| 15/08/2018 |
7.27
|
529,189 | 7.50 | 7.50 | 7.27 | 0 | 0 | 0 | |
| 14/08/2018 |
7.50
|
844,182 | 7.22 | 7.62 | 7.22 | 41,900 | 200 | 0.5 | |
| 13/08/2018 |
7.22
|
595,941 | 7.16 | 7.22 | 7.04 | 5,000 | 18,200 | -0.2 | |
| 10/08/2018 |
7.16
|
557,002 | 7.16 | 7.27 | 7.04 | 5,000 | 1,000 | 0.0 | |
| 09/08/2018 |
7.16
|
389,220 | 7.22 | 7.33 | 7.16 | 0 | 200 | -0.0 | |
| 08/08/2018 |
7.22
|
404,631 | 7.10 | 7.33 | 7.10 | 0 | 0 | 0 | |
| 07/08/2018 |
7.10
|
305,240 | 7.10 | 7.27 | 7.10 | 0 | 0 | 0 | |
| 06/08/2018 |
7.10
|
843,948 | 7.33 | 7.33 | 7.10 | 0 | 0 | 0 | |
| 03/08/2018 |
7.33
|
341,823 | 7.33 | 7.45 | 7.33 | 0 | 0 | 0 | |
| 02/08/2018 |
7.33
|
567,402 | 7.39 | 7.39 | 7.22 | 2,000 | 0 | 0.0 | |
| 01/08/2018 |
7.39
|
637,413 | 7.45 | 7.56 | 7.33 | 13,500 | 35,000 | -0.3 | |
| 31/07/2018 |
7.45
|
810,980 | 7.62 | 7.67 | 7.45 | 31,000 | 0 | 0.4 | |
| 30/07/2018 |
7.62
|
564,465 | 7.22 | 7.67 | 7.39 | 0 | 0 | 0 | |
| 27/07/2018 |
7.22
|
495,601 | 7.04 | 7.39 | 7.04 | 0 | 50,000 | -0.6 | |
| 26/07/2018 |
7.04
|
944,619 | 7.22 | 7.33 | 7.04 | 600 | 0 | 0.0 | |
| 25/07/2018 |
7.22
|
1,012,725 | 7.56 | 7.62 | 7.22 | 0 | 0 | 0 | |
| 24/07/2018 |
7.56
|
973,358 | 7.45 | 7.73 | 7.33 | 255,800 | 3,400 | 3.3 | |
| 23/07/2018 |
7.45
|
677,801 | 7.67 | 7.73 | 7.45 | 5,000 | 1,000 | 0.1 | |
| 20/07/2018 |
7.67
|
1,576,788 | 7.16 | 7.67 | 7.04 | 0 | 0 | 0 | |
| 19/07/2018 |
7.16
|
682,617 | 7.33 | 7.39 | 7.16 | 34,900 | 0 | 0.4 | |
| 18/07/2018 |
7.33
|
999,750 | 6.93 | 7.39 | 6.93 | 0 | 0 | 0 | |
| 17/07/2018 |
6.93
|
623,453 | 6.93 | 6.93 | 6.76 | 0 | 0 | 0 | |
| 16/07/2018 |
6.93
|
588,857 | 6.99 | 7.04 | 6.76 | 0 | 49,526 | -0.6 | |
| 13/07/2018 |
6.99
|
575,501 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 | |
| 12/07/2018 |
6.70
|
687,420 | 6.53 | 6.82 | 6.53 | 0 | 0 | 0 | |
| 11/07/2018 |
6.53
|
944,106 | 6.99 | 6.99 | 6.47 | 0 | 0 | 0 | |
| 10/07/2018 |
6.99
|
478,020 | 6.87 | 7.04 | 6.87 | 0 | 0 | 0 | |
| 09/07/2018 |
6.87
|
933,074 | 6.87 | 7.16 | 6.87 | 303,900 | 0 | 3.7 | |
| 06/07/2018 |
6.87
|
794,009 | 6.64 | 7.04 | 6.53 | 0 | 0 | 0 | |
| 05/07/2018 |
6.64
|
885,085 | 6.87 | 7.10 | 6.53 | 0 | 0 | 0 | |
| 04/07/2018 |
6.87
|
503,145 | 6.76 | 6.99 | 6.13 | 4,200 | 0 | 0.1 | |
| 03/07/2018 |
6.76
|
1,253,266 | 7.04 | 7.27 | 6.59 | 0 | 2,000 | -0.0 | |
| 02/07/2018 |
7.04
|
1,747,315 | 7.56 | 7.62 | 6.93 | 0 | 0 | 0 | |
| 29/06/2018 |
7.56
|
656,815 | 7.67 | 7.73 | 7.56 | 0 | 0 | 0 | |
| 28/06/2018 |
7.67
|
818,890 | 7.90 | 7.90 | 7.62 | 65,400 | 0 | 0.9 | |
| 27/06/2018 |
7.90
|
735,602 | 8.02 | 8.13 | 7.79 | 148,700 | 0 | 2.0 | |
| 26/06/2018 |
8.02
|
1,115,884 | 7.85 | 8.13 | 7.79 | 51,600 | 0 | 0.7 | |
| 25/06/2018 |
7.85
|
934,156 | 7.85 | 8.08 | 7.85 | 0 | 0 | 0 | |
| 22/06/2018 |
7.85
|
831,287 | 7.96 | 8.02 | 7.73 | 55,400 | 100,000 | -0.6 | |
| 21/06/2018 |
7.96
|
848,801 | 8.08 | 8.13 | 7.73 | 160,000 | 0 | 2.2 | |
| 20/06/2018 |
8.08
|
1,449,853 | 7.62 | 8.08 | 7.62 | 91,100 | 0 | 1.2 | |
| 19/06/2018 |
7.62
|
2,420,308 | 8.02 | 8.02 | 7.22 | 6,000 | 0 | 0.1 | |
| 18/06/2018 |
8.02
|
1,205,197 | 8.53 | 8.82 | 7.96 | 13,200 | 8,800 | 0.1 | |
| 15/06/2018 |
8.53
|
2,794,665 | 7.79 | 8.53 | 7.45 | 108,800 | 0 | 1.5 | |
| 14/06/2018 |
7.79
|
972,824 | 8.42 | 8.59 | 7.79 | 0 | 25,400 | -0.4 | |
| 13/06/2018 |
8.42
|
1,354,561 | 8.30 | 8.59 | 8.19 | 6,300 | 10,000 | -0.1 | |
| 12/06/2018 |
8.30
|
6,291,520 | 8.88 | 8.88 | 8.02 | 3,200 | 32,800 | -0.4 | |
| 11/06/2018 |
8.88
|
291,430 | 9.85 | 9.85 | 8.88 | 200 | 0 | 0.0 | |
| 08/06/2018 |
9.85
|
1,807,439 | 10.02 | 10.08 | 9.62 | 89,900 | 76,200 | 0.2 | |
| 07/06/2018 |
10.02
|
2,726,139 | 9.79 | 10.08 | 9.85 | 784,400 | 135,600 | 11.3 | |
| 06/06/2018 |
9.79
|
2,974,107 | 9.16 | 9.85 | 9.11 | 360,000 | 50,000 | 5.2 | |
| 05/06/2018 |
9.16
|
3,026,091 | 9.16 | 9.56 | 8.99 | 5,500 | 255,200 | -4.1 | |
| 04/06/2018 |
9.16
|
4,569,736 | 8.93 | 9.74 | 8.65 | 0 | 2,496,800 | -40.1 | |
| 01/06/2018 |
8.93
|
1,221,061 | 9.16 | 9.22 | 8.88 | 0 | 85,000 | -1.3 | |
| 31/05/2018 |
9.16
|
1,149,956 | 8.59 | 9.22 | 8.59 | 3,200 | 179,250 | -2.7 | |
| 30/05/2018 |
8.59
|
1,552,320 | 9.16 | 9.34 | 8.59 | 34,200 | 185,000 | -2.3 | |
| 29/05/2018 |
9.16
|
1,268,580 | 8.76 | 9.45 | 8.76 | 500 | 145,000 | -2.3 | |
| 28/05/2018 |
8.76
|
3,626,201 | 9.74 | 9.85 | 8.76 | 190,000 | 155,000 | 0.7 | |
| 25/05/2018 |
9.74
|
2,464,508 | 10.25 | 10.60 | 9.74 | 807,200 | 243,900 | 10.0 | |
| 24/05/2018 |
10.25
|
2,427,674 | 9.62 | 10.48 | 9.68 | 516,500 | 223,000 | 5.3 | |
| 23/05/2018 |
9.62
|
2,473,265 | 9.16 | 9.79 | 9.16 | 489,400 | 372,000 | 2.0 | |
| 22/05/2018 |
9.16
|
1,975,548 | 9.56 | 9.62 | 9.05 | 382,600 | 62,800 | 5.2 | |
| 21/05/2018 |
9.56
|
2,289,651 | 9.28 | 9.85 | 9.39 | 646,600 | 376,500 | 4.5 | |
| 18/05/2018 |
9.28
|
3,049,064 | 8.48 | 9.28 | 8.53 | 710,900 | 146,000 | 8.8 | |
| 17/05/2018 |
8.48
|
1,296,515 | 8.25 | 8.82 | 8.30 | 125,000 | 140,000 | -0.2 | |
| 16/05/2018 |
8.25
|
989,238 | 8.08 | 8.36 | 8.02 | 2,100 | 118,000 | -1.6 | |
| 15/05/2018 |
8.08
|
1,068,679 | 8.13 | 8.30 | 8.02 | 5,000 | 121,500 | -1.7 | |
| 14/05/2018 |
8.13
|
588,110 | 8.13 | 8.36 | 8.02 | 0 | 35,800 | -0.5 | |
| 11/05/2018 |
8.13
|
1,016,523 | 8.25 | 8.25 | 7.85 | 0 | 0 | 0 | |
| 10/05/2018 |
8.25
|
818,413 | 8.42 | 8.65 | 8.13 | 0 | 0 | 0 | |
| 09/05/2018 |
8.42
|
678,200 | 8.53 | 8.76 | 8.30 | 1,300 | 0 | 0.0 | |
| 08/05/2018 |
8.53
|
1,602,210 | 8.13 | 8.93 | 8.08 | 0 | 20,000 | -0.3 | |
| 07/05/2018 |
8.13
|
1,007,447 | 8.19 | 8.42 | 8.08 | 0 | 20,000 | -0.3 | |
| 04/05/2018 |
8.19
|
941,663 | 7.90 | 8.42 | 7.96 | 26,100 | 0 | 0.4 | |
| 03/05/2018 |
7.90
|
3,573,589 | 8.65 | 8.65 | 7.79 | 107,200 | 30,900 | 1.0 | |
| 02/05/2018 |
8.65
|
2,913,851 | 9.56 | 9.56 | 8.65 | 0 | 104,200 | -1.6 | |
| 27/04/2018 |
9.56
|
1,231,790 | 9.68 | 9.97 | 9.56 | 0 | 0 | 0 | |