| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.23 | -3.10% | 490,400 | -216,100 | 0 |
7.20
7.47
7.20
|
|
2 tháng
(2026-07-13) |
-0.97 | -11.87% | 1,227,100 | -232,900 | 0 |
7.20
8.17
7.20
|
|
3 tháng
(2026-06-15) |
-1.13 | -13.57% | 1,605,600 | -334,800 | 0 |
7.20
8.36
7.20
|
|
6 tháng
(2026-03-16) |
-1.20 | -14.29% | 3,885,300 | -321,600 | 0.1 |
7.20
8.60
7.20
|
|
12 tháng
(2025-09-16) |
-3.63 | -33.52% | 11,579,600 | -3,192,700 | -26.1 |
7.20
10.83
7.20
|
|
24 tháng
(2024-09-23) |
-5.23 | -42.08% | 17,474,700 | -4,312,007 | -37.7 |
7.20
12.57
7.20
|
|
36 tháng
(2023-09-27) |
-4.08 | -36.17% | 34,703,800 | -4,788,507 | -44.3 |
7.20
16.93
7.20
|
|
60 tháng
(2021-10-07) |
-4.43 | -38.07% | 45,844,000 | -4,688,677 | -30.2 |
7.20
16.93
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/09/2018 |
5.63
|
300 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 | |
| 31/08/2018 |
5.65
|
2,020 | 5.58 | 5.68 | 5.55 | 10 | 0 | 0.0 | |
| 30/08/2018 |
5.58
|
470 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 | |
| 29/08/2018 |
5.65
|
1,120 | 5.68 | 5.68 | 5.65 | 0 | 0 | 0 | |
| 28/08/2018 |
5.68
|
410 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 | |
| 27/08/2018 |
5.68
|
370 | 5.63 | 5.68 | 5.63 | 0 | 0 | 0 | |
| 24/08/2018 |
5.63
|
1,600 | 5.58 | 5.63 | 5.50 | 20 | 0 | 0.0 | |
| 23/08/2018 |
5.58
|
990 | 5.63 | 5.65 | 5.58 | 10 | 0 | 0.0 | |
| 22/08/2018 |
5.63
|
65,470 | 5.55 | 5.65 | 5.43 | 50 | 0 | 0.0 | |
| 21/08/2018 |
5.55
|
1,950 | 5.60 | 5.60 | 5.38 | 20 | 0 | 0.0 | |
| 20/08/2018 |
5.60
|
210 | 5.63 | 5.63 | 5.43 | 10 | 0 | 0.0 | |
| 17/08/2018 |
5.63
|
840 | 5.60 | 5.63 | 5.55 | 10 | 0 | 0.0 | |
| 16/08/2018 |
5.60
|
14,000 | 5.55 | 5.60 | 5.43 | 450 | 0 | 0.0 | |
| 15/08/2018 |
5.55
|
2,990 | 5.53 | 5.58 | 5.48 | 20 | 0 | 0.0 | |
| 14/08/2018 |
5.53
|
6,510 | 5.58 | 5.73 | 5.53 | 0 | 2,100 | -0.0 | |
| 13/08/2018 |
5.58
|
14,330 | 5.58 | 5.58 | 5.58 | 200 | 0 | 0.0 | |
| 10/08/2018 |
5.58
|
6,320 | 5.60 | 5.60 | 5.53 | 0 | 1,000 | -0.0 | |
| 09/08/2018 |
5.60
|
3,830 | 5.58 | 5.60 | 5.48 | 20 | 0 | 0.0 | |
| 08/08/2018 |
5.58
|
240 | 5.65 | 5.73 | 5.53 | 30 | 0 | 0.0 | |
| 07/08/2018 |
5.65
|
2,640 | 5.68 | 5.68 | 5.53 | 10 | 0 | 0.0 | |
| 06/08/2018 |
5.68
|
17,430 | 5.60 | 5.75 | 5.53 | 20 | 0 | 0.0 | |
| 03/08/2018 |
5.60
|
9,330 | 5.68 | 5.68 | 5.50 | 10 | 0 | 0.0 | |
| 02/08/2018 |
5.68
|
40,370 | 5.73 | 5.73 | 5.53 | 50 | 0 | 0.0 | |
| 01/08/2018 |
5.73
|
4,620 | 5.63 | 5.73 | 5.53 | 10 | 0 | 0.0 | |
| 31/07/2018 |
5.63
|
45,160 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 | |
| 30/07/2018 |
5.68
|
25,130 | 5.58 | 5.90 | 5.55 | 10 | 1,700 | -0.0 | |
| 27/07/2018 |
5.58
|
25,300 | 5.55 | 5.58 | 5.53 | 0 | 2,510 | -0.0 | |
| 26/07/2018 |
5.55
|
18,270 | 5.63 | 5.63 | 5.53 | 10 | 11,200 | -0.1 | |
| 25/07/2018 |
5.63
|
23,510 | 5.63 | 5.63 | 5.43 | 20 | 0 | 0.0 | |
| 24/07/2018 |
5.63
|
4,200 | 5.65 | 5.68 | 5.63 | 0 | 2,240 | -0.0 | |
| 23/07/2018 |
5.65
|
22,780 | 5.90 | 5.90 | 5.65 | 80 | 0 | 0.0 | |
| 20/07/2018 |
5.90
|
14,030 | 5.92 | 5.92 | 5.82 | 10 | 0 | 0.0 | |
| 19/07/2018 |
5.92
|
67,320 | 5.90 | 5.97 | 5.77 | 50 | 17,020 | -0.2 | |
| 18/07/2018 |
5.90
|
59,160 | 5.53 | 5.90 | 5.53 | 10 | 2,900 | -0.0 | |
| 17/07/2018 |
5.53
|
1,060 | 5.58 | 5.58 | 5.33 | 110 | 60 | 0.0 | |
| 16/07/2018 |
5.58
|
4,420 | 5.48 | 5.63 | 5.53 | 10 | 2,400 | -0.0 | |
| 13/07/2018 |
5.48
|
70 | 5.43 | 5.48 | 5.43 | 0 | 20 | -0.0 | |
| 12/07/2018 |
5.43
|
11,710 | 5.58 | 5.58 | 5.33 | 10 | 0 | 0.0 | |
| 11/07/2018 |
5.58
|
20 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 | |
| 10/07/2018 |
5.65
|
14,030 | 5.65 | 5.65 | 5.43 | 30 | 0 | 0.0 | |
| 09/07/2018 |
5.65
|
2,180 | 5.65 | 5.65 | 5.58 | 10 | 280 | -0.0 | |
| 06/07/2018 |
5.65
|
1,950 | 5.58 | 5.65 | 5.26 | 130 | 0 | 0.0 | |
| 05/07/2018 |
5.58
|
3,030 | 5.65 | 5.68 | 5.53 | 130 | 0 | 0.0 | |
| 04/07/2018 |
5.65
|
230 | 5.33 | 5.68 | 5.43 | 130 | 0 | 0.0 | |
| 03/07/2018 |
5.33
|
31,440 | 5.65 | 5.65 | 5.33 | 50 | 0 | 0.0 | |
| 02/07/2018 |
5.65
|
18,580 | 5.68 | 5.68 | 5.40 | 10 | 18,570 | -0.2 | |
| 29/06/2018 |
5.68
|
1,120 | 5.68 | 5.68 | 5.63 | 0 | 100 | -0.0 | |
| 28/06/2018 |
5.68
|
4,810 | 5.68 | 5.68 | 5.43 | 40 | 120 | -0.0 | |
| 27/06/2018 |
5.68
|
5,010 | 5.73 | 5.73 | 5.53 | 10 | 0 | 0.0 | |
| 26/06/2018 |
5.73
|
410 | 5.77 | 5.77 | 5.63 | 10 | 0 | 0.0 | |
| 25/06/2018 |
5.77
|
10 | 5.68 | 5.77 | 5.77 | 10 | 0 | 0.0 | |
| 22/06/2018 |
5.68
|
2,010 | 5.73 | 5.73 | 5.58 | 10 | 0 | 0.0 | |
| 21/06/2018 |
5.73
|
2,040 | 5.68 | 5.73 | 5.68 | 0 | 0 | 0 | |
| 20/06/2018 |
5.68
|
1,290 | 5.58 | 5.73 | 5.53 | 30 | 0 | 0.0 | |
| 19/06/2018 |
5.58
|
8,570 | 5.63 | 5.77 | 5.53 | 0 | 0 | 0 | |
| 18/06/2018 |
5.63
|
1,110 | 5.82 | 5.82 | 5.63 | 20 | 0 | 0.0 | |
| 15/06/2018 |
5.82
|
70 | 5.68 | 5.82 | 5.68 | 10 | 0 | 0.0 | |
| 14/06/2018 |
5.68
|
7,820 | 5.82 | 5.82 | 5.68 | 10 | 0 | 0.0 | |
| 13/06/2018 |
5.82
|
5,150 | 5.77 | 5.82 | 5.63 | 0 | 0 | 0 | |
| 12/06/2018 |
5.77
|
220 | 5.82 | 5.82 | 5.68 | 10 | 0 | 0.0 | |
| 11/06/2018 |
5.82
|
9,000 | 5.82 | 5.82 | 5.73 | 0 | 0 | 0 | |
| 08/06/2018 |
5.82
|
1,000 | 5.68 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 07/06/2018 |
5.68
|
8,500 | 5.68 | 5.77 | 5.68 | 10 | 0 | 0.0 | |
| 06/06/2018 |
5.68
|
7,620 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 | |
| 05/06/2018 |
5.92
|
10 | 5.82 | 5.92 | 5.92 | 10 | 0 | 0.0 | |
| 04/06/2018 |
5.82
|
17,630 | 5.82 | 5.87 | 5.58 | 10 | 0 | 0.0 | |
| 01/06/2018 |
5.82
|
3,040 | 5.63 | 5.82 | 5.58 | 40 | 0 | 0.0 | |
| 31/05/2018 |
5.63
|
27,780 | 5.63 | 5.87 | 5.53 | 180 | 0 | 0.0 | |
| 30/05/2018 |
5.63
|
1,900 | 5.68 | 5.68 | 5.43 | 20 | 0 | 0.0 | |
| 29/05/2018 |
5.68
|
90 | 5.33 | 5.68 | 5.43 | 50 | 0 | 0.0 | |
| 28/05/2018 |
5.33
|
26,360 | 5.58 | 5.58 | 5.33 | 10 | 0 | 0.0 | |
| 25/05/2018 |
5.58
|
10,850 | 5.60 | 5.60 | 5.43 | 110 | 0 | 0.0 | |
| 24/05/2018 |
5.60
|
9,990 | 5.68 | 5.68 | 5.45 | 40 | 0 | 0.0 | |
| 23/05/2018 |
5.68
|
3,180 | 5.82 | 5.82 | 5.63 | 30 | 0 | 0.0 | |
| 22/05/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/05/2018 |
5.82
|
12,080 | 5.73 | 5.97 | 5.63 | 20 | 0 | 0.0 | |
| 21/05/2018 |
5.73
|
30,460 | 5.68 | 5.73 | 5.61 | 20 | 0 | 0.0 | |
| 18/05/2018 |
5.68
|
25,840 | 5.77 | 5.77 | 5.63 | 10 | 0 | 0.0 | |
| 17/05/2018 |
5.77
|
140 | 5.59 | 5.77 | 5.75 | 80 | 0 | 0.0 | |
| 16/05/2018 |
5.59
|
17,190 | 5.77 | 5.77 | 5.59 | 30 | 0 | 0.0 | |
| 15/05/2018 |
5.77
|
8,260 | 5.77 | 5.77 | 5.63 | 10 | 60 | -0.0 | |
| 14/05/2018 |
5.77
|
13,500 | 5.73 | 5.88 | 5.73 | 120 | 0 | 0.0 | |
| 11/05/2018 |
5.73
|
13,560 | 5.77 | 5.91 | 5.68 | 10 | 0 | 0.0 | |
| 10/05/2018 |
5.77
|
13,150 | 5.86 | 5.86 | 5.68 | 30 | 150 | -0.0 | |
| 09/05/2018 |
5.86
|
15,250 | 5.77 | 5.95 | 5.63 | 4,120 | 0 | 0.1 | |
| 08/05/2018 |
5.77
|
122,010 | 5.84 | 5.84 | 5.68 | 29,460 | 0 | 0.4 | |
| 07/05/2018 |
5.84
|
28,100 | 6.00 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 04/05/2018 |
6.00
|
10,650 | 6.11 | 6.11 | 5.84 | 50 | 0 | 0.0 | |
| 03/05/2018 |
6.11
|
219,030 | 5.84 | 6.23 | 5.91 | 0 | 1,130 | -0.0 | |
| 02/05/2018 |
5.84
|
94,750 | 5.48 | 5.84 | 5.84 | 0 | 30 | -0.0 | |
| 27/04/2018 |
5.48
|
190 | 5.45 | 5.48 | 5.36 | 0 | 10 | -0.0 | |
| 26/04/2018 |
5.45
|
29,900 | 5.59 | 5.63 | 5.45 | 0 | 0 | 0 | |
| 24/04/2018 |
5.59
|
190,480 | 5.23 | 5.59 | 5.23 | 51,800 | 12,710 | 0.5 | |
| 23/04/2018 |
5.23
|
34,280 | 5.18 | 5.36 | 5.20 | 25,900 | 0 | 0.3 | |
| 20/04/2018 |
5.18
|
10 | 5.09 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 19/04/2018 |
5.09
|
6,560 | 5.13 | 5.18 | 5.09 | 150 | 0 | 0.0 | |
| 18/04/2018 |
5.13
|
3,790 | 5.09 | 5.13 | 5.04 | 500 | 0 | 0.0 | |
| 17/04/2018 |
5.09
|
23,580 | 5.23 | 5.23 | 5.04 | 0 | 0 | 0 | |
| 16/04/2018 |
5.23
|
800 | 5.18 | 5.23 | 5.09 | 0 | 0 | 0 | |
| 13/04/2018 |
5.18
|
13,600 | 5.18 | 5.18 | 5.16 | 0 | 0 | 0 | |
| 12/04/2018 |
5.18
|
24,010 | 5.23 | 5.23 | 5.04 | 6,000 | 0 | 0.1 | |