| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.50 | -4.13% | 136,800 | -3,100 | 0 |
11.25
12.10
11.60
|
|
2 tháng
(2026-06-01) |
0.50 | 4.50% | 316,300 | -2,900 | 0 |
10.50
12.10
11.60
|
|
3 tháng
(2026-05-04) |
-0.68 | -5.55% | 1,626,900 | 12,401 | 0 |
10.50
14.04
11.60
|
|
6 tháng
(2026-02-02) |
2.96 | 34.30% | 2,129,900 | 12,511 | 0.0 |
8.35
14.04
11.60
|
|
12 tháng
(2025-08-04) |
3 | 34.94% | 2,413,600 | 12,811 | 0.0 |
8.19
14.04
11.60
|
|
24 tháng
(2024-08-09) |
3.11 | 36.58% | 3,241,100 | 4,679 | -0.1 |
8.11
14.04
11.60
|
|
36 tháng
(2023-08-15) |
2.32 | 24.97% | 4,362,500 | 4,243 | -0.1 |
7.74
14.04
11.60
|
|
60 tháng
(2021-08-25) |
-2.87 | -19.81% | 8,303,656 | -388,577 | -8.4 |
7.74
19.78
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/11/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/11/2018 |
8.09
|
600 | 8.00 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/11/2018 |
8.00
|
725 | 7.79 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 06/11/2018 |
7.79
|
0 | 7.91 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 05/11/2018 |
7.91
|
700 | 8.09 | 8.09 | 7.03 | 0 | 200 | -0.0 | |
| 02/11/2018 |
8.09
|
3,100 | 8.44 | 8.44 | 8.09 | 0 | 0 | 0 | |
| 01/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 31/10/2018 |
8.44
|
100 | 7.91 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 30/10/2018 |
7.91
|
2,725 | 8.21 | 8.21 | 7.91 | 1,000 | 0 | 0.0 | |
| 29/10/2018 |
8.21
|
0 | 8.17 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 26/10/2018 |
8.17
|
3,325 | 7.91 | 8.44 | 8.17 | 0 | 0 | 0 | |
| 25/10/2018 |
7.91
|
2,100 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 | |
| 24/10/2018 |
8.09
|
5,100 | 8.26 | 8.26 | 7.91 | 0 | 0 | 0 | |
| 23/10/2018 |
8.26
|
6,350 | 8.26 | 8.26 | 7.91 | 0 | 0 | 0 | |
| 22/10/2018 |
8.26
|
500 | 8.77 | 8.77 | 8.26 | 0 | 0 | 0 | |
| 19/10/2018 |
8.77
|
200 | 8.35 | 8.77 | 7.38 | 0 | 100 | -0.0 | |
| 18/10/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 17/10/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 16/10/2018 |
8.35
|
0 | 8.44 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 15/10/2018 |
8.44
|
700 | 8.67 | 9.09 | 7.56 | 0 | 100 | -0.0 | |
| 12/10/2018 |
8.67
|
1,200 | 7.56 | 8.67 | 7.56 | 0 | 100 | -0.0 | |
| 11/10/2018 |
7.56
|
1,400 | 7.96 | 7.96 | 7.56 | 1,400 | 800 | 0.0 | |
| 10/10/2018 |
7.96
|
0 | 8.17 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 09/10/2018 |
8.17
|
200 | 9.11 | 9.11 | 7.75 | 0 | 100 | -0.0 | |
| 08/10/2018 |
9.11
|
100 | 8.60 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 05/10/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 04/10/2018 |
8.60
|
600 | 8.26 | 8.60 | 8.58 | 0 | 0 | 0 | |
| 03/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 02/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 01/10/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 28/09/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 27/09/2018 |
8.26
|
0 | 8.44 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 26/09/2018 |
8.44
|
300 | 8.74 | 8.74 | 7.91 | 0 | 0 | 0 | |
| 25/09/2018 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 24/09/2018 |
8.74
|
0 | 8.79 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 21/09/2018 |
8.79
|
500 | 8.58 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 20/09/2018 |
8.58
|
600 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 19/09/2018 |
8.58
|
0 | 8.88 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 18/09/2018 |
8.88
|
500 | 8.89 | 8.89 | 8.51 | 0 | 0 | 0 | |
| 17/09/2018 |
8.89
|
1,100 | 8.75 | 8.96 | 7.56 | 0 | 100 | -0.0 | |
| 14/09/2018 |
8.75
|
114 | 8.51 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 13/09/2018 |
8.51
|
200 | 8.53 | 8.53 | 7.28 | 0 | 100 | -0.0 | |
| 12/09/2018 |
8.53
|
400 | 8.51 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 11/09/2018: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 11/09/2018 |
8.51
|
600 | 7.73 | 8.53 | 8.51 | 0 | 0 | 0 | |
| 10/09/2018 |
7.73
|
1,500 | 7.41 | 7.73 | 7.42 | 0 | 0 | 0 | |
| 07/09/2018 |
7.41
|
18 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 06/09/2018 |
7.41
|
1 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 05/09/2018 |
7.41
|
300 | 7.39 | 7.41 | 7.39 | 0 | 0 | 0 | |
| 04/09/2018 |
7.39
|
600 | 7.46 | 7.46 | 7.39 | 0 | 0 | 0 | |
| 31/08/2018 |
7.46
|
349 | 7.39 | 8.49 | 7.46 | 0 | 0 | 0 | |
| 30/08/2018 |
7.39
|
500 | 7.39 | 7.46 | 7.39 | 0 | 0 | 0 | |
| 29/08/2018 |
7.39
|
100 | 6.98 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 28/08/2018 |
6.98
|
500 | 7.08 | 7.08 | 6.98 | 0 | 0 | 0 | |
| 27/08/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 24/08/2018 |
7.08
|
0 | 7.12 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 23/08/2018 |
7.12
|
1,200 | 7.05 | 7.12 | 7.05 | 0 | 0 | 0 | |
| 22/08/2018 |
7.05
|
400 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 21/08/2018 |
7.05
|
500 | 7.12 | 7.12 | 7.05 | 0 | 0 | 0 | |
| 20/08/2018 |
7.12
|
1,100 | 7.19 | 7.19 | 6.98 | 500 | 500 | 0 | |
| 17/08/2018 |
7.19
|
100 | 7.26 | 7.26 | 7.19 | 0 | 0 | 0 | |
| 16/08/2018 |
7.26
|
2,100 | 7.26 | 7.26 | 7.24 | 0 | 0 | 0 | |
| 15/08/2018 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 14/08/2018 |
7.26
|
2,000 | 7.24 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 13/08/2018 |
7.24
|
800 | 7.19 | 7.24 | 7.21 | 0 | 0 | 0 | |
| 10/08/2018 |
7.19
|
1,100 | 7.19 | 7.19 | 7.12 | 1,100 | 0 | 0.1 | |
| 09/08/2018 |
7.19
|
200 | 7.26 | 7.26 | 7.12 | 100 | 0 | 0.0 | |
| 08/08/2018 |
7.26
|
1,000 | 7.12 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 07/08/2018 |
7.12
|
200 | 7.28 | 7.28 | 7.12 | 200 | 0 | 0.0 | |
| 06/08/2018 |
7.28
|
200 | 7.39 | 7.39 | 7.28 | 0 | 0 | 0 | |
| 03/08/2018 |
7.39
|
3,900 | 7.12 | 7.39 | 7.26 | 0 | 0 | 0 | |
| 02/08/2018 |
7.12
|
100 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 | |
| 01/08/2018 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 31/07/2018 |
7.26
|
5,600 | 7.26 | 7.26 | 7.12 | 200 | 0 | 0.0 | |
| 30/07/2018 |
7.26
|
4,300 | 7.26 | 7.32 | 7.26 | 0 | 0 | 0 | |
| 27/07/2018 |
7.26
|
1 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 26/07/2018 |
7.26
|
300 | 7.12 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 25/07/2018 |
7.12
|
200 | 7.12 | 7.32 | 7.12 | 0 | 0 | 0 | |
| 24/07/2018 |
7.12
|
1,500 | 7.12 | 7.12 | 6.91 | 0 | 900 | -0.0 | |
| 23/07/2018 |
7.12
|
800 | 7.12 | 7.41 | 7.12 | 0 | 0 | 0 | |
| 20/07/2018 |
7.12
|
1,900 | 7.12 | 7.12 | 6.91 | 600 | 0 | 0.0 | |
| 19/07/2018 |
7.12
|
400 | 6.98 | 7.12 | 7.10 | 0 | 0 | 0 | |
| 18/07/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 17/07/2018 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 16/07/2018 |
6.98
|
400 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 13/07/2018 |
6.98
|
400 | 6.98 | 6.98 | 6.91 | 0 | 0 | 0 | |
| 12/07/2018 |
6.98
|
1,000 | 6.84 | 6.98 | 6.84 | 0 | 0 | 0 | |
| 11/07/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 10/07/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 09/07/2018 |
6.84
|
700 | 7.05 | 7.05 | 6.84 | 0 | 0 | 0 | |
| 06/07/2018 |
7.05
|
200 | 7.12 | 7.12 | 6.11 | 0 | 100 | -0.0 | |
| 05/07/2018 |
7.12
|
200 | 7.12 | 7.12 | 7.12 | 200 | 0 | 0.0 | |
| 04/07/2018 |
7.12
|
1,000 | 6.71 | 7.12 | 6.02 | 0 | 100 | -0.0 | |
| 03/07/2018 |
6.71
|
300 | 7.26 | 7.26 | 6.71 | 0 | 0 | 0 | |
| 02/07/2018 |
7.26
|
200 | 6.71 | 7.26 | 6.02 | 0 | 100 | -0.0 | |
| 29/06/2018 |
6.71
|
900 | 6.84 | 6.84 | 6.71 | 400 | 0 | 0.0 | |
| 28/06/2018 |
6.84
|
3,601 | 7.06 | 7.06 | 6.84 | 0 | 0 | 0 | |
| 27/06/2018 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 26/06/2018 |
7.06
|
0 | 7.12 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 25/06/2018 |
7.12
|
1,300 | 6.91 | 7.12 | 6.98 | 0 | 0 | 0 | |
| 22/06/2018 |
6.91
|
300 | 6.87 | 6.91 | 6.90 | 0 | 0 | 0 | |