| 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) |
-0.30 | -1.05% | 190,400 | 0 | 0 |
28.15
28.65
28.20
|
|
2 tháng
(2026-01-19) |
-0.65 | -2.25% | 537,600 | 0 | 0 |
28.05
30.20
28.20
|
|
3 tháng
(2025-12-18) |
-0.30 | -1.05% | 619,200 | -500 | -0.0 |
28.05
30.20
28.20
|
|
6 tháng
(2025-09-19) |
-0.80 | -2.76% | 1,192,600 | -500 | -0.0 |
27.90
30.20
28.20
|
|
12 tháng
(2025-03-24) |
-0.36 | -1.27% | 3,734,600 | -2,000 | -0.1 |
27.71
31
28.20
|
|
24 tháng
(2024-03-28) |
-0.19 | -0.66% | 7,809,500 | -4,800 | -0.1 |
27.71
32.85
28.20
|
|
36 tháng
(2023-04-03) |
8 | 39.57% | 12,620,300 | -50,000 | -1.3 |
19.67
32.85
28.20
|
|
60 tháng
(2021-04-13) |
16.94 | 150.40% | 25,912,100 | 118,472 | -1.4 |
10.77
32.85
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/08/2018 |
8.13
|
31,510 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 03/08/2018 |
8.13
|
43,910 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 02/08/2018 |
8.13
|
35,570 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 01/08/2018 |
8.24
|
18,500 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 | |
| 31/07/2018 |
8.30
|
330 | 8.30 | 8.30 | 8.19 | 0 | 0 | 0 | |
| 30/07/2018 |
8.30
|
85,210 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 27/07/2018 |
8.30
|
22,300 | 8.13 | 8.30 | 8.13 | 0 | 0 | 0 | |
| 26/07/2018 |
8.13
|
47,740 | 8.30 | 8.30 | 8.02 | 0 | 0 | 0 | |
| 25/07/2018 |
8.30
|
31,250 | 8.35 | 8.35 | 8.10 | 0 | 0 | 0 | |
| 24/07/2018 |
8.35
|
6,070 | 8.52 | 8.52 | 8.24 | 0 | 0 | 0 | |
| 23/07/2018 |
8.52
|
1,030 | 8.69 | 8.69 | 8.52 | 0 | 0 | 0 | |
| 20/07/2018 |
8.69
|
45,820 | 8.74 | 8.74 | 8.16 | 7,610 | 0 | 0.1 | |
| 19/07/2018 |
8.74
|
17,770 | 8.19 | 8.74 | 8.19 | 2,500 | 0 | 0.0 | |
| 18/07/2018 |
8.19
|
6,580 | 8.19 | 8.24 | 8.19 | 2,500 | 0 | 0.0 | |
| 17/07/2018 |
8.19
|
22,910 | 8.19 | 8.19 | 8.13 | 20,000 | 0 | 0.3 | |
| 16/07/2018 |
8.19
|
15,960 | 8.19 | 8.22 | 8.19 | 7,890 | 0 | 0.1 | |
| 13/07/2018 |
8.19
|
400 | 8.16 | 8.19 | 8.16 | 200 | 0 | 0.0 | |
| 12/07/2018 |
8.16
|
1,970 | 8.16 | 8.30 | 8.16 | 1,960 | 0 | 0.0 | |
| 11/07/2018 |
8.16
|
10 | 8.19 | 8.19 | 8.16 | 0 | 0 | 0 | |
| 10/07/2018 |
8.19
|
10,690 | 8.19 | 8.22 | 8.13 | 8,370 | 0 | 0.1 | |
| 09/07/2018 |
8.19
|
11,570 | 8.19 | 8.19 | 8.16 | 9,580 | 0 | 0.1 | |
| 06/07/2018 |
8.19
|
36,860 | 8.13 | 8.19 | 8.13 | 7,000 | 0 | 0.1 | |
| 05/07/2018 |
8.13
|
2,570 | 8.10 | 8.19 | 8.13 | 0 | 0 | 0 | |
| 04/07/2018 |
8.10
|
41,460 | 8.10 | 8.19 | 8.08 | 16,050 | 0 | 0.2 | |
| 03/07/2018 |
8.10
|
20 | 8.13 | 8.13 | 8.10 | 0 | 0 | 0 | |
| 02/07/2018 |
8.13
|
4,250 | 8.19 | 8.19 | 8.13 | 4,050 | 0 | 0.1 | |
| 29/06/2018 |
8.19
|
8,610 | 8.19 | 8.19 | 8.08 | 0 | 0 | 0 | |
| 28/06/2018 |
8.19
|
12,010 | 8.24 | 8.24 | 8.13 | 9,900 | 1,000 | 0.1 | |
| 27/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 26/06/2018 |
8.24
|
200 | 8.08 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 25/06/2018 |
8.08
|
58,700 | 8.19 | 8.24 | 8.08 | 39,950 | 0 | 0.6 | |
| 22/06/2018 |
8.19
|
8,660 | 8.02 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 21/06/2018 |
8.02
|
36,000 | 8.19 | 8.19 | 8.02 | 30,050 | 0 | 0.4 | |
| 20/06/2018 |
8.19
|
38,970 | 8.13 | 8.19 | 8.02 | 0 | 0 | 0 | |
| 19/06/2018 |
8.13
|
11,350 | 8.13 | 8.19 | 8.08 | 0 | 0 | 0 | |
| 18/06/2018 |
8.13
|
18,810 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 | |
| 15/06/2018 |
8.19
|
7,200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 14/06/2018 |
8.19
|
15,600 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 13/06/2018 |
8.19
|
11,530 | 8.19 | 8.27 | 8.19 | 1,000 | 0 | 0.0 | |
| 12/06/2018 |
8.19
|
50,610 | 8.19 | 8.27 | 8.19 | 6,000 | 0 | 0.1 | |
| 11/06/2018 |
8.19
|
43,830 | 8.24 | 8.30 | 8.19 | 0 | 0 | 0 | |
| 08/06/2018 |
8.24
|
126,520 | 8.22 | 8.24 | 8.24 | 2,700 | 0 | 0.0 | |
| 07/06/2018 |
8.22
|
5,270 | 8.22 | 8.27 | 8.22 | 0 | 0 | 0 | |
| 06/06/2018 |
8.22
|
26,530 | 8.19 | 8.27 | 8.19 | 0 | 0 | 0 | |
| 05/06/2018 |
8.19
|
14,270 | 8.27 | 8.27 | 8.19 | 0 | 0 | 0 | |
| 04/06/2018 |
8.27
|
21,750 | 8.19 | 8.27 | 8.13 | 0 | 0 | 0 | |
| 01/06/2018 |
8.19
|
15,040 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 | |
| 31/05/2018 |
8.19
|
8,250 | 8.22 | 8.30 | 8.13 | 0 | 0 | 0 | |
| 30/05/2018 |
8.22
|
18,030 | 8.19 | 8.24 | 8.19 | 0 | 0 | 0 | |
| 29/05/2018 |
8.19
|
31,070 | 8.19 | 8.30 | 8.02 | 0 | 0 | 0 | |
| 28/05/2018 |
8.19
|
31,310 | 8.19 | 8.24 | 8.19 | 0 | 0 | 0 | |
| 25/05/2018 |
8.19
|
54,550 | 8.24 | 8.30 | 8.13 | 0 | 4,430 | -0.1 | |
| 24/05/2018 |
8.24
|
47,240 | 8.35 | 8.35 | 8.24 | 0 | 0 | 0 | |
| 23/05/2018 |
8.35
|
71,750 | 8.41 | 8.41 | 8.30 | 0 | 200 | -0.0 | |
| 22/05/2018 |
8.41
|
28,030 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 21/05/2018 |
8.35
|
181,410 | 8.44 | 8.44 | 8.19 | 0 | 0 | 0 | |
| 18/05/2018 |
8.44
|
80 | 8.30 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 17/05/2018 |
8.30
|
8,700 | 8.35 | 8.52 | 8.30 | 0 | 0 | 0 | |
| 16/05/2018 |
8.35
|
204,980 | 8.41 | 8.41 | 8.30 | 0 | 0 | 0 | |
| 15/05/2018 |
8.41
|
42,600 | 8.44 | 8.44 | 8.41 | 140 | 0 | 0.0 | |
| 14/05/2018 |
8.44
|
261,110 | 8.41 | 8.52 | 8.41 | 0 | 0 | 0 | |
| 11/05/2018 |
8.41
|
81,420 | 8.41 | 8.44 | 8.41 | 0 | 0 | 0 | |
| 10/05/2018 |
8.41
|
9,520 | 8.41 | 8.46 | 8.41 | 0 | 0 | 0 | |
| 09/05/2018 |
8.41
|
5,650 | 8.41 | 8.44 | 8.38 | 0 | 0 | 0 | |
| 08/05/2018 |
8.41
|
11,400 | 8.41 | 8.44 | 8.41 | 0 | 0 | 0 | |
| 07/05/2018 |
8.41
|
16,080 | 8.35 | 8.44 | 8.41 | 0 | 0 | 0 | |
| 04/05/2018 |
8.35
|
20,140 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 03/05/2018 |
8.44
|
4,390 | 8.41 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 02/05/2018 |
8.41
|
13,180 | 8.41 | 8.44 | 8.35 | 80 | 0 | 0.0 | |
| 27/04/2018 |
8.41
|
12,610 | 8.44 | 8.44 | 8.38 | 0 | 0 | 0 | |
| 26/04/2018 |
8.44
|
15,550 | 8.41 | 8.49 | 8.30 | 0 | 0 | 0 | |
| 24/04/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/04/2018 |
8.41
|
22,880 | 8.24 | 8.52 | 8.13 | 0 | 0 | 0 | |
| 23/04/2018 |
8.24
|
39,990 | 8.30 | 8.32 | 8.24 | 0 | 0 | 0 | |
| 20/04/2018 |
8.30
|
20,620 | 8.30 | 8.32 | 8.30 | 0 | 0 | 0 | |
| 19/04/2018 |
8.30
|
47,760 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 18/04/2018 |
8.30
|
3,080 | 8.35 | 8.35 | 8.30 | 0 | 0 | 0 | |
| 17/04/2018 |
8.35
|
4,680 | 8.30 | 8.35 | 8.30 | 0 | 0 | 0 | |
| 16/04/2018 |
8.30
|
36,400 | 8.35 | 8.38 | 8.30 | 0 | 0 | 0 | |
| 13/04/2018 |
8.35
|
55,200 | 8.35 | 8.35 | 8.24 | 0 | 0 | 0 | |
| 12/04/2018 |
8.35
|
22,520 | 8.32 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 11/04/2018 |
8.32
|
50,660 | 8.35 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 10/04/2018 |
8.35
|
53,560 | 8.27 | 8.35 | 8.24 | 0 | 0 | 0 | |
| 09/04/2018 |
8.27
|
81,510 | 8.35 | 8.35 | 8.24 | 500 | 0 | 0.0 | |
| 06/04/2018 |
8.35
|
44,180 | 8.19 | 8.35 | 8.14 | 0 | 0 | 0 | |
| 05/04/2018 |
8.19
|
24,220 | 8.03 | 8.19 | 8.03 | 0 | 0 | 0 | |
| 04/04/2018 |
8.03
|
93,880 | 8.08 | 8.08 | 8.01 | 0 | 0 | 0 | |
| 03/04/2018 |
8.08
|
26,150 | 8.14 | 8.24 | 8.01 | 0 | 0 | 0 | |
| 02/04/2018 |
8.14
|
28,050 | 8.08 | 8.16 | 8.08 | 8,600 | 0 | 0.1 | |
| 30/03/2018 |
8.08
|
26,900 | 8.08 | 8.14 | 7.98 | 0 | 0 | 0 | |
| 29/03/2018 |
8.08
|
32,070 | 8.19 | 8.24 | 8.08 | 0 | 0 | 0 | |
| 28/03/2018 |
8.19
|
6,100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 27/03/2018 |
8.19
|
18,120 | 8.30 | 8.30 | 8.14 | 4,910 | 0 | 0.1 | |
| 26/03/2018 |
8.30
|
2,550 | 8.30 | 8.30 | 8.11 | 0 | 0 | 0 | |
| 23/03/2018 |
8.30
|
6,750 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 22/03/2018 |
8.30
|
5,840 | 8.35 | 8.35 | 8.30 | 4,000 | 0 | 0.1 | |
| 21/03/2018 |
8.35
|
59,220 | 8.35 | 8.35 | 8.30 | 8,000 | 0 | 0.1 | |
| 20/03/2018 |
8.35
|
29,210 | 8.40 | 8.40 | 8.30 | 10,000 | 0 | 0.2 | |
| 19/03/2018 |
8.40
|
54,230 | 8.32 | 8.40 | 8.35 | 0 | 0 | 0 | |
| 16/03/2018 |
8.32
|
45,560 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 15/03/2018 |
8.40
|
23,170 | 8.45 | 8.45 | 8.38 | 0 | 0 | 0 | |