| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.10 | -7.55% | 301,164,300 | 1,705,400 | 58.6 |
24.10
28.50
25.60
|
|
2 tháng
(2026-01-12) |
-2.50 | -8.87% | 708,349,100 | -28,737,900 | -773.7 |
24.10
29.60
25.60
|
|
3 tháng
(2025-12-15) |
1.70 | 7.08% | 1,141,893,200 | -48,623,100 | -1,316.1 |
24
29.70
25.60
|
|
6 tháng
(2025-09-15) |
0.70 | 2.80% | 2,217,259,700 | -97,148,800 | -2,770.5 |
22.96
29.70
25.60
|
|
12 tháng
(2025-03-18) |
7.10 | 38.17% | 4,136,265,200 | -114,856,900 | -3,436.6 |
14.56
29.70
25.60
|
|
24 tháng
(2024-03-25) |
10.62 | 70.43% | 6,181,950,400 | -261,993,006 | -7,159.8 |
14.22
29.70
25.60
|
|
36 tháng
(2023-03-29) |
16.14 | 168.80% | 7,487,120,300 | -247,116,749 | -6,864.2 |
9.56
29.70
25.60
|
|
60 tháng
(2021-04-08) |
16.22 | 171.01% | 9,253,534,200 | -203,800,490 | -5,799.9 |
7.40
29.70
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2018 |
7.32
|
2,113,740 | 7.29 | 7.40 | 7.29 | 1,213,880 | 158,600 | 37.7 | |
| 31/07/2018 |
7.29
|
1,501,400 | 7.21 | 7.35 | 7.05 | 551,220 | 54,250 | 17.6 | |
| 30/07/2018 |
7.21
|
846,700 | 6.84 | 7.21 | 6.99 | 243,000 | 157,150 | 3.0 | |
| 27/07/2018 |
6.84
|
804,460 | 6.72 | 6.88 | 6.76 | 252,660 | 248,910 | 0.1 | |
| 26/07/2018 |
6.72
|
1,232,550 | 6.86 | 6.87 | 6.66 | 105,020 | 92,910 | 0.4 | |
| 25/07/2018 |
6.86
|
951,530 | 6.97 | 7.08 | 6.82 | 94,130 | 152,500 | -2.0 | |
| 24/07/2018 |
6.97
|
1,170,400 | 7.21 | 7.21 | 6.97 | 57,290 | 115,000 | -2.0 | |
| 23/07/2018 |
7.21
|
1,336,380 | 7.25 | 7.28 | 7.13 | 161,770 | 84,000 | 2.7 | |
| 20/07/2018 |
7.25
|
1,708,540 | 7.19 | 7.25 | 6.97 | 56,900 | 162,280 | -3.7 | |
| 19/07/2018 |
7.19
|
1,856,420 | 7.22 | 7.40 | 7.19 | 214,290 | 268,160 | -1.9 | |
| 18/07/2018 |
7.22
|
2,167,560 | 6.87 | 7.28 | 6.89 | 91,200 | 31,730 | 2.1 | |
| 17/07/2018 |
6.87
|
1,614,890 | 6.87 | 6.87 | 6.72 | 179,110 | 731,350 | -18.4 | |
| 16/07/2018 |
6.87
|
1,286,340 | 6.85 | 6.92 | 6.81 | 19,960 | 344,400 | -10.9 | |
| 13/07/2018 |
6.85
|
1,692,220 | 6.76 | 6.88 | 6.75 | 67,020 | 518,660 | -15.0 | |
| 12/07/2018 |
6.76
|
1,495,050 | 6.72 | 6.86 | 6.66 | 53,750 | 108,310 | -1.8 | |
| 11/07/2018 |
6.72
|
1,553,920 | 7.19 | 7.19 | 6.69 | 40,500 | 443,230 | -13.4 | |
| 10/07/2018 |
7.19
|
598,240 | 7.21 | 7.39 | 7.15 | 206,160 | 108,000 | 3.5 | |
| 09/07/2018 |
7.21
|
1,255,590 | 7.17 | 7.29 | 7.15 | 644,370 | 855,470 | -7.4 | |
| 06/07/2018 |
7.17
|
3,135,130 | 6.72 | 7.17 | 6.47 | 502,410 | 1,924,680 | -47.4 | |
| 05/07/2018 |
6.72
|
1,595,010 | 7.03 | 7.15 | 6.66 | 1,629,990 | 996,000 | 20.9 | |
| 04/07/2018 |
7.03
|
1,296,750 | 7.11 | 7.15 | 6.88 | 193,790 | 1,090,000 | -30.6 | |
| 03/07/2018 |
7.11
|
2,350,580 | 7.42 | 7.48 | 7.05 | 1,016,460 | 466,590 | 19.9 | |
| 02/07/2018 |
7.42
|
862,020 | 7.41 | 7.46 | 7.15 | 446,700 | 269,950 | 6.3 | |
| 29/06/2018 |
7.41
|
1,234,320 | 7.09 | 7.41 | 7.13 | 121,120 | 315,660 | -6.9 | |
| 28/06/2018 |
7.09
|
757,470 | 7.42 | 7.42 | 7.07 | 102,680 | 450,510 | -12.2 | |
| 27/06/2018 |
7.42
|
336,910 | 7.54 | 7.66 | 7.42 | 100,000 | 88,980 | 0.4 | |
| 26/06/2018 |
7.54
|
427,490 | 7.64 | 7.64 | 7.38 | 126,250 | 146,590 | -0.8 | |
| 25/06/2018 |
7.64
|
299,190 | 7.66 | 7.73 | 7.62 | 30,900 | 70,930 | -1.5 | |
| 22/06/2018 |
7.66
|
1,144,370 | 7.48 | 7.66 | 7.38 | 726,400 | 372,300 | 13.1 | |
| 21/06/2018 |
7.48
|
406,740 | 7.44 | 7.54 | 7.38 | 191,170 | 188,720 | 0.1 | |
| 20/06/2018: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 20/06/2018 |
7.44
|
932,640 | 7.27 | 7.56 | 6.78 | 678,170 | 1,278,350 | -21.2 | |
| 19/06/2018 |
7.27
|
3,075,220 | 7.27 | 7.39 | 6.84 | 2,078,870 | 1,845,850 | 8.5 | |
| 18/06/2018 |
7.27
|
1,403,380 | 7.73 | 7.81 | 7.19 | 131,860 | 802,160 | -25.2 | |
| 15/06/2018 |
7.73
|
1,092,080 | 7.75 | 7.83 | 7.55 | 135,270 | 668,380 | -20.7 | |
| 14/06/2018 |
7.75
|
348,610 | 8.10 | 8.20 | 7.75 | 72,950 | 213,230 | -5.6 | |
| 13/06/2018 |
8.10
|
377,960 | 8.08 | 8.30 | 8.08 | 58,570 | 52,530 | 0.2 | |
| 12/06/2018 |
8.08
|
2,322,470 | 8.28 | 8.28 | 7.71 | 443,670 | 631,770 | -7.4 | |
| 11/06/2018 |
8.28
|
1,676,050 | 8.58 | 8.58 | 8.28 | 421,710 | 524,060 | -4.3 | |
| 08/06/2018 |
8.58
|
863,640 | 8.82 | 8.83 | 8.54 | 477,100 | 780,290 | -13.3 | |
| 07/06/2018 |
8.82
|
1,512,020 | 8.54 | 8.85 | 8.48 | 1,290,970 | 531,800 | 33.4 | |
| 06/06/2018 |
8.54
|
1,099,960 | 8.54 | 8.60 | 8.46 | 539,090 | 734,800 | -8.4 | |
| 05/06/2018 |
8.54
|
2,204,580 | 8.50 | 8.70 | 8.44 | 1,248,940 | 945,100 | 13.2 | |
| 04/06/2018 |
8.50
|
2,343,110 | 8.14 | 8.50 | 8.02 | 426,900 | 830,610 | -16.9 | |
| 01/06/2018 |
8.14
|
2,692,760 | 7.71 | 8.23 | 7.67 | 2,007,330 | 1,595,010 | 16.9 | |
| 31/05/2018 |
7.71
|
1,875,240 | 7.25 | 7.73 | 7.16 | 942,430 | 848,740 | 3.5 | |
| 30/05/2018 |
7.25
|
4,462,960 | 6.93 | 7.39 | 6.90 | 684,070 | 3,657,340 | -106.7 | |
| 29/05/2018 |
6.93
|
3,943,980 | 6.48 | 6.93 | 6.61 | 1,738,340 | 2,617,100 | -30.5 | |
| 28/05/2018 |
6.48
|
2,696,050 | 6.97 | 6.97 | 6.48 | 2,574,290 | 1,055,100 | 52.1 | |
| 25/05/2018 |
6.97
|
2,692,400 | 7.02 | 7.06 | 6.78 | 1,424,590 | 2,378,630 | -33.6 | |
| 24/05/2018 |
7.02
|
2,368,050 | 7.45 | 7.57 | 6.94 | 26,470 | 1,226,050 | -43.4 | |
| 23/05/2018 |
7.45
|
959,240 | 7.71 | 7.77 | 7.27 | 51,400 | 530,620 | -18.1 | |
| 22/05/2018 |
7.71
|
1,406,120 | 8.12 | 8.12 | 7.56 | 32,750 | 681,250 | -25.1 | |
| 21/05/2018 |
8.12
|
1,746,750 | 8.01 | 8.16 | 8.01 | 852,500 | 490,700 | 14.8 | |
| 18/05/2018 |
8.01
|
1,552,940 | 8.01 | 8.19 | 7.95 | 187,020 | 264,970 | -3.1 | |
| 17/05/2018 |
8.01
|
701,400 | 7.94 | 8.06 | 7.95 | 188,490 | 50,290 | 5.6 | |
| 16/05/2018 |
7.94
|
999,600 | 8.08 | 8.08 | 7.87 | 25,280 | 385,950 | -14.7 | |
| 15/05/2018 |
8.08
|
1,347,990 | 8.01 | 8.16 | 7.98 | 596,210 | 677,890 | -3.3 | |
| 14/05/2018 |
8.01
|
550,760 | 8.18 | 8.30 | 7.97 | 5,010 | 173,880 | -6.9 | |
| 11/05/2018 |
8.18
|
819,170 | 7.91 | 8.18 | 7.73 | 27,850 | 210,440 | -7.3 | |
| 10/05/2018 |
7.91
|
961,790 | 8.48 | 8.48 | 7.91 | 5,810 | 362,810 | -14.8 | |
| 09/05/2018 |
8.48
|
525,060 | 8.54 | 8.54 | 8.30 | 302,350 | 183,460 | 5.1 | |
| 08/05/2018 |
8.54
|
1,157,790 | 8.60 | 8.60 | 8.48 | 416,500 | 617,840 | -8.7 | |
| 07/05/2018 |
8.60
|
1,601,930 | 8.50 | 8.70 | 8.40 | 5,667,045 | 5,543,995 | 4.6 | |
| 04/05/2018 |
8.50
|
646,170 | 8.60 | 8.70 | 8.46 | 5,645,585 | 6,016,725 | -16.0 | |
| 03/05/2018 |
8.60
|
2,085,150 | 8.30 | 8.60 | 8.11 | 866,380 | 618,210 | 10.2 | |
| 02/05/2018 |
8.30
|
1,017,430 | 8.46 | 8.48 | 8.10 | 640,570 | 318,270 | 13.3 | |
| 27/04/2018 |
8.46
|
1,706,640 | 8.34 | 8.51 | 8.26 | 517,870 | 724,300 | -8.7 | |
| 26/04/2018 |
8.34
|
3,073,110 | 8.89 | 8.99 | 8.28 | 2,058,820 | 1,251,740 | 34.9 | |
| 24/04/2018 |
8.89
|
3,013,200 | 9.21 | 9.21 | 8.57 | 1,067,400 | 927,740 | 6.5 | |
| 23/04/2018 |
9.21
|
3,902,200 | 9.90 | 9.90 | 9.21 | 1,456,010 | 470,710 | 49.5 | |
| 20/04/2018 |
9.90
|
1,802,740 | 9.72 | 9.90 | 9.63 | 1,327,760 | 944,860 | 18.9 | |
| 19/04/2018 |
9.72
|
3,452,260 | 10.24 | 10.26 | 9.69 | 1,394,250 | 631,860 | 38.5 | |
| 18/04/2018 |
10.24
|
4,624,790 | 10.04 | 10.36 | 10.00 | 2,763,190 | 229,500 | 129.6 | |
| 17/04/2018 |
10.04
|
1,678,660 | 10.08 | 10.22 | 10.00 | 1,066,920 | 343,230 | 37.0 | |
| 16/04/2018 |
10.08
|
2,836,140 | 9.88 | 10.14 | 9.72 | 3,178,810 | 648,580 | 128.3 | |
| 13/04/2018 |
9.88
|
3,033,930 | 9.70 | 9.90 | 9.70 | 1,790,650 | 90,650 | 84.4 | |
| 12/04/2018 |
9.70
|
2,705,590 | 9.90 | 9.90 | 9.69 | 2,097,290 | 710,100 | 68.5 | |
| 11/04/2018 |
9.90
|
5,630,290 | 10.00 | 10.04 | 9.72 | 3,056,330 | 742,950 | 115.8 | |
| 10/04/2018 |
10.00
|
9,215,650 | 9.63 | 10.00 | 9.69 | 4,850,670 | 1,033,580 | 190.4 | |
| 09/04/2018 |
9.63
|
7,770,500 | 9.18 | 9.63 | 9.15 | 4,668,760 | 2,203,960 | 117.0 | |
| 06/04/2018 |
9.18
|
2,975,100 | 9.18 | 9.19 | 9.11 | 1,393,200 | 633,840 | 35.2 | |
| 05/04/2018 |
9.18
|
2,804,190 | 9.19 | 9.25 | 9.13 | 979,110 | 958,230 | 1.0 | |
| 04/04/2018 |
9.19
|
5,350,390 | 9.01 | 9.21 | 9.01 | 2,463,070 | 1,455,630 | 46.7 | |
| 03/04/2018 |
9.01
|
2,115,830 | 9.01 | 9.05 | 8.92 | 561,890 | 382,950 | 8.1 | |
| 02/04/2018 |
9.01
|
2,317,540 | 9.07 | 9.11 | 8.99 | 442,590 | 278,200 | 7.6 | |
| 30/03/2018 |
9.07
|
2,358,520 | 9.09 | 9.09 | 8.89 | 432,470 | 1,400 | 19.6 | |
| 29/03/2018 |
9.09
|
3,603,320 | 8.98 | 9.15 | 8.98 | 675,620 | 156,560 | 23.9 | |
| 28/03/2018 |
8.98
|
3,904,720 | 8.85 | 8.98 | 8.79 | 666,030 | 37,230 | 28.4 | |
| 27/03/2018 |
8.85
|
4,513,810 | 8.64 | 8.88 | 8.64 | 932,430 | 1,181,320 | -10.8 | |
| 26/03/2018 |
8.64
|
3,490,240 | 8.30 | 8.64 | 8.12 | 385,800 | 221,100 | 7.4 | |
| 23/03/2018 |
8.30
|
2,122,680 | 8.40 | 8.40 | 8.08 | 183,560 | 134,020 | 2.1 | |
| 22/03/2018 |
8.40
|
2,881,270 | 8.60 | 8.70 | 8.40 | 496,910 | 1,602,960 | -47.3 | |
| 21/03/2018 |
8.60
|
2,119,630 | 8.70 | 8.74 | 8.53 | 443,380 | 189,970 | 11.1 | |
| 20/03/2018 |
8.70
|
2,666,350 | 8.93 | 8.93 | 8.70 | 694,090 | 1,753,830 | -47.1 | |
| 19/03/2018 |
8.93
|
4,333,110 | 8.85 | 8.96 | 8.76 | 9,260,930 | 5,732,130 | 158.9 | |
| 16/03/2018 |
8.85
|
2,863,300 | 8.80 | 8.85 | 8.80 | 874,310 | 411,650 | 20.6 | |
| 15/03/2018 |
8.80
|
4,347,760 | 8.70 | 8.82 | 8.70 | 919,890 | 751,000 | 7.4 | |
| 14/03/2018 |
8.70
|
5,974,370 | 8.36 | 8.75 | 8.38 | 544,960 | 2,815,700 | -98.5 | |
| 13/03/2018 |
8.36
|
1,687,940 | 8.40 | 8.40 | 8.31 | 556,710 | 966,010 | -17.3 | |
| 12/03/2018 |
8.40
|
1,427,550 | 8.40 | 8.48 | 8.34 | 313,600 | 725,700 | -17.5 | |