| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.70 | -4.73% | 7,605,100 | 9,900 | 0.1 |
13.95
17.90
14.05
|
|
2 tháng
(2026-01-16) |
-0.05 | -0.35% | 8,952,500 | -11,000 | -0.2 |
13.90
17.90
14.05
|
|
3 tháng
(2025-12-17) |
0.60 | 4.44% | 10,066,700 | 7,100 | 0.1 |
13.35
17.90
14.05
|
|
6 tháng
(2025-09-18) |
0.40 | 2.92% | 11,471,900 | -6,500 | -0.1 |
13.05
17.90
14.05
|
|
12 tháng
(2025-03-24) |
-0.49 | -3.35% | 15,616,400 | -80,334 | -1.1 |
12.55
17.90
14.05
|
|
24 tháng
(2024-03-27) |
1.32 | 10.36% | 26,081,100 | -3,356 | 0.0 |
12.13
17.90
14.05
|
|
36 tháng
(2023-04-03) |
0.54 | 4.01% | 34,933,400 | -2,019,415 | -32.5 |
12.04
17.90
14.05
|
|
60 tháng
(2021-04-12) |
0.76 | 5.69% | 71,559,100 | -767,115 | -9.5 |
11.73
23
14.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/08/2018 |
7.68
|
50 | 7.63 | 7.79 | 7.63 | 30 | 0 | 0.0 | |
| 02/08/2018 |
7.63
|
32,210 | 7.68 | 7.68 | 7.63 | 30,000 | 31,570 | -0.0 | |
| 01/08/2018 |
7.68
|
32,400 | 7.68 | 7.79 | 7.68 | 230,040 | 200,000 | 0.4 | |
| 31/07/2018 |
7.68
|
2,020 | 7.55 | 7.76 | 7.57 | 2,010 | 0 | 0.0 | |
| 30/07/2018 |
7.55
|
4,540 | 7.57 | 7.71 | 7.55 | 10 | 0 | 0.0 | |
| 27/07/2018 |
7.57
|
27,140 | 7.66 | 7.68 | 7.55 | 110 | 0 | 0.0 | |
| 26/07/2018 |
7.66
|
2,080 | 7.71 | 7.71 | 7.52 | 10 | 0 | 0.0 | |
| 25/07/2018 |
7.71
|
10 | 7.55 | 7.71 | 7.71 | 10 | 0 | 0.0 | |
| 24/07/2018 |
7.55
|
580 | 7.76 | 7.76 | 7.55 | 0 | 480 | -0.0 | |
| 23/07/2018 |
7.76
|
10,470 | 7.57 | 7.76 | 7.55 | 640 | 1,390 | -0.0 | |
| 20/07/2018 |
7.57
|
12,340 | 7.63 | 7.63 | 7.57 | 0 | 0 | 0 | |
| 19/07/2018 |
7.63
|
25,480 | 7.66 | 7.68 | 7.47 | 0 | 10 | -0.0 | |
| 18/07/2018 |
7.66
|
1,630 | 7.71 | 7.71 | 7.57 | 700 | 0 | 0.0 | |
| 17/07/2018 |
7.71
|
940 | 7.74 | 7.76 | 7.52 | 0 | 0 | 0 | |
| 16/07/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 13/07/2018 |
7.74
|
10 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 12/07/2018 |
7.74
|
420 | 7.74 | 7.74 | 7.20 | 40 | 0 | 0.0 | |
| 11/07/2018 |
7.74
|
8,010 | 7.76 | 7.76 | 7.47 | 4,200 | 0 | 0.1 | |
| 10/07/2018 |
7.76
|
3,480 | 7.74 | 7.76 | 7.74 | 0 | 0 | 0 | |
| 09/07/2018 |
7.74
|
660 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 | |
| 06/07/2018 |
7.79
|
15,030 | 7.87 | 7.87 | 7.47 | 270 | 3,760 | -0.0 | |
| 05/07/2018 |
7.87
|
1,010 | 7.79 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 04/07/2018 |
7.79
|
3,720 | 7.68 | 8.12 | 7.57 | 1,180 | 0 | 0.0 | |
| 03/07/2018 |
7.68
|
160 | 7.68 | 7.87 | 7.68 | 10 | 0 | 0.0 | |
| 02/07/2018 |
7.68
|
8,510 | 8.12 | 8.12 | 7.63 | 0 | 7,870 | -0.1 | |
| 29/06/2018 |
8.12
|
28,160 | 7.74 | 8.12 | 7.68 | 820 | 0 | 0.0 | |
| 28/06/2018 |
7.74
|
13,340 | 7.74 | 7.74 | 7.63 | 0 | 0 | 0 | |
| 27/06/2018 |
7.74
|
6,060 | 7.74 | 7.74 | 7.60 | 210 | 0 | 0.0 | |
| 26/06/2018 |
7.74
|
9,910 | 7.71 | 7.74 | 7.57 | 0 | 5,000 | -0.1 | |
| 25/06/2018 |
7.71
|
12,450 | 7.68 | 7.71 | 7.57 | 10 | 3,150 | -0.0 | |
| 22/06/2018 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 21/06/2018 |
7.68
|
3,830 | 7.71 | 7.84 | 7.68 | 3,010 | 0 | 0.0 | |
| 20/06/2018 |
7.71
|
1,940 | 7.57 | 7.76 | 7.52 | 10 | 0 | 0.0 | |
| 19/06/2018 |
7.57
|
8,280 | 7.76 | 8.14 | 7.55 | 510 | 0 | 0.0 | |
| 18/06/2018 |
7.76
|
4,770 | 7.76 | 7.76 | 7.74 | 4,500 | 0 | 0.1 | |
| 15/06/2018 |
7.76
|
3,370 | 7.76 | 7.82 | 7.76 | 1,500 | 0 | 0.0 | |
| 14/06/2018 |
7.76
|
21,420 | 7.57 | 7.76 | 7.57 | 200 | 2,000 | -0.0 | |
| 13/06/2018 |
7.57
|
2,890 | 7.57 | 7.63 | 7.57 | 0 | 0 | 0 | |
| 12/06/2018 |
7.57
|
3,270 | 7.63 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 11/06/2018 |
7.63
|
2,710 | 7.60 | 7.63 | 7.57 | 0 | 1,230 | -0.0 | |
| 08/06/2018 |
7.60
|
4,020 | 7.52 | 7.63 | 7.57 | 0 | 0 | 0 | |
| 07/06/2018 |
7.52
|
13,220 | 7.63 | 7.74 | 7.44 | 5,010 | 0 | 0.1 | |
| 06/06/2018 |
7.63
|
40 | 7.63 | 7.63 | 7.41 | 30 | 0 | 0.0 | |
| 05/06/2018 |
7.63
|
5,420 | 7.41 | 7.66 | 7.44 | 10 | 0 | 0.0 | |
| 04/06/2018 |
7.41
|
10,730 | 7.41 | 7.68 | 7.41 | 4,810 | 1,380 | 0.0 | |
| 01/06/2018 |
7.41
|
6,210 | 7.38 | 7.63 | 7.38 | 50 | 0 | 0.0 | |
| 31/05/2018 |
7.38
|
6,170 | 7.47 | 7.57 | 7.36 | 3,480 | 1,140 | 0.0 | |
| 30/05/2018 |
7.47
|
6,970 | 7.47 | 7.55 | 7.30 | 10 | 5,910 | -0.1 | |
| 29/05/2018 |
7.47
|
230 | 7.41 | 7.47 | 7.14 | 10 | 190 | -0.0 | |
| 28/05/2018 |
7.41
|
14,600 | 7.47 | 7.90 | 7.25 | 130 | 2,430 | -0.0 | |
| 25/05/2018 |
7.47
|
4,920 | 7.47 | 7.47 | 7.41 | 0 | 0 | 0 | |
| 24/05/2018 |
7.47
|
32,600 | 7.57 | 7.57 | 7.47 | 3,000 | 1,850 | 0.0 | |
| 23/05/2018 |
7.57
|
22,280 | 7.57 | 7.57 | 7.57 | 0 | 17,990 | -0.3 | |
| 22/05/2018 |
7.57
|
16,380 | 7.63 | 7.63 | 7.47 | 10,010 | 4,300 | 0.1 | |
| 21/05/2018 |
7.63
|
1,080 | 7.63 | 7.76 | 7.63 | 1,030 | 0 | 0.0 | |
| 18/05/2018 |
7.63
|
12,480 | 7.63 | 7.71 | 7.63 | 0 | 0 | 0 | |
| 17/05/2018 |
7.63
|
8,620 | 7.57 | 7.74 | 7.57 | 20 | 0 | 0.0 | |
| 16/05/2018 |
7.57
|
11,020 | 7.63 | 7.79 | 7.52 | 330 | 0 | 0.0 | |
| 15/05/2018 |
7.63
|
7,770 | 7.71 | 7.71 | 7.57 | 5,000 | 200 | 0.1 | |
| 14/05/2018 |
7.71
|
580 | 7.74 | 7.74 | 7.57 | 110 | 10 | 0.0 | |
| 11/05/2018 |
7.74
|
420 | 7.74 | 7.74 | 7.52 | 10 | 0 | 0.0 | |
| 10/05/2018 |
7.74
|
30 | 7.71 | 7.74 | 7.71 | 0 | 0 | 0 | |
| 09/05/2018 |
7.71
|
41,800 | 7.63 | 7.71 | 7.52 | 10 | 0 | 0.0 | |
| 08/05/2018 |
7.63
|
11,120 | 7.57 | 7.79 | 7.52 | 90 | 0 | 0.0 | |
| 07/05/2018 |
7.57
|
17,940 | 7.87 | 7.95 | 7.57 | 13,460 | 130 | 0.2 | |
| 04/05/2018 |
7.87
|
1,190 | 7.84 | 7.95 | 7.87 | 0 | 0 | 0 | |
| 03/05/2018 |
7.84
|
11,620 | 7.63 | 7.84 | 7.57 | 5,400 | 0 | 0.1 | |
| 02/05/2018 |
7.63
|
59,650 | 7.63 | 7.71 | 7.57 | 0 | 0 | 0 | |
| 27/04/2018 |
7.63
|
14,730 | 7.52 | 7.71 | 7.47 | 120 | 0 | 0.0 | |
| 26/04/2018 |
7.52
|
65,310 | 7.74 | 7.98 | 7.30 | 2,750 | 0 | 0.0 | |
| 24/04/2018 |
7.74
|
37,910 | 7.84 | 7.84 | 7.47 | 40 | 0 | 0.0 | |
| 23/04/2018 |
7.84
|
43,530 | 7.84 | 7.93 | 7.47 | 40 | 0 | 0.0 | |
| 20/04/2018 |
7.84
|
770 | 7.79 | 8.03 | 7.68 | 10 | 0 | 0.0 | |
| 19/04/2018 |
7.79
|
12,120 | 7.84 | 8.06 | 7.74 | 10 | 10 | 0 | |
| 18/04/2018 |
7.84
|
33,920 | 8.03 | 8.12 | 7.84 | 220 | 0 | 0.0 | |
| 17/04/2018 |
8.03
|
8,200 | 8.12 | 8.30 | 8.03 | 10 | 0 | 0.0 | |
| 16/04/2018 |
8.12
|
2,430 | 8.22 | 8.22 | 8.06 | 30 | 0 | 0.0 | |
| 13/04/2018 |
8.22
|
5,410 | 8.12 | 8.30 | 8.17 | 70 | 0 | 0.0 | |
| 12/04/2018 |
8.12
|
9,730 | 8.17 | 8.20 | 8.12 | 1,450 | 0 | 0.0 | |
| 11/04/2018 |
8.17
|
11,120 | 8.17 | 8.22 | 8.12 | 0 | 10 | -0.0 | |
| 10/04/2018 |
8.17
|
11,770 | 8.22 | 8.39 | 8.12 | 110 | 0 | 0.0 | |
| 09/04/2018 |
8.22
|
670 | 8.28 | 8.28 | 8.17 | 0 | 120 | -0.0 | |
| 06/04/2018 |
8.28
|
64,910 | 8.25 | 8.41 | 8.12 | 27,010 | 0 | 0.4 | |
| 05/04/2018 |
8.25
|
57,060 | 8.39 | 8.39 | 7.95 | 0 | 9,000 | -0.1 | |
| 04/04/2018 |
8.39
|
12,860 | 8.41 | 8.58 | 8.28 | 1,330 | 0 | 0.0 | |
| 03/04/2018 |
8.41
|
19,540 | 8.22 | 8.55 | 8.28 | 5,520 | 5,170 | 0.0 | |
| 02/04/2018 |
8.22
|
22,800 | 8.58 | 8.79 | 8.17 | 520 | 0 | 0.0 | |
| 30/03/2018 |
8.58
|
1,720 | 8.49 | 8.58 | 8.39 | 120 | 0 | 0.0 | |
| 29/03/2018 |
8.49
|
960 | 8.44 | 8.58 | 8.39 | 10 | 0 | 0.0 | |
| 28/03/2018 |
8.44
|
370 | 8.55 | 8.55 | 8.33 | 20 | 0 | 0.0 | |
| 27/03/2018 |
8.55
|
17,640 | 8.60 | 8.60 | 8.33 | 5,110 | 5,030 | 0.0 | |
| 26/03/2018 |
8.60
|
43,030 | 8.66 | 8.85 | 8.22 | 2,110 | 40,010 | -0.6 | |
| 23/03/2018 |
8.66
|
7,450 | 8.71 | 8.71 | 8.55 | 5,500 | 0 | 0.1 | |
| 22/03/2018 |
8.71
|
51,080 | 8.76 | 8.90 | 8.66 | 12,010 | 0 | 0.2 | |
| 21/03/2018 |
8.76
|
16,250 | 8.71 | 8.93 | 8.71 | 12,040 | 2,280 | 0.2 | |
| 20/03/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 20/03/2018 |
8.71
|
56,740 | 8.55 | 8.82 | 8.66 | 28,970 | 1,200 | 0.4 | |
| 19/03/2018 |
8.55
|
7,060 | 8.55 | 8.80 | 8.55 | 860 | 0 | 0.0 | |
| 16/03/2018 |
8.55
|
10,150 | 8.55 | 8.70 | 8.55 | 10 | 0 | 0.0 | |
| 15/03/2018 |
8.55
|
19,170 | 8.60 | 8.80 | 8.55 | 13,010 | 0 | 0.2 | |
| 14/03/2018 |
8.60
|
4,120 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 | |