| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.85 | -7.23% | 66,643,700 | -496,473 | 0 |
10.05
11.75
10.70
|
|
2 tháng
(2026-06-01) |
-1.55 | -12.45% | 122,763,300 | -4,913,436 | 0 |
10.05
12.45
10.70
|
|
3 tháng
(2026-05-04) |
-1.60 | -12.80% | 196,752,300 | -7,083,586 | 0 |
10.05
12.80
10.70
|
|
6 tháng
(2026-02-02) |
-1.22 | -10.03% | 429,292,500 | -7,787,206 | -61.0 |
10.05
12.80
10.70
|
|
12 tháng
(2025-08-05) |
-3.41 | -23.82% | 1,233,727,200 | -38,373,099 | -605.2 |
10.05
16.12
10.70
|
|
24 tháng
(2024-08-12) |
-4.79 | -30.55% | 3,112,748,100 | -92,442,258 | -1,913.2 |
9.62
16.12
10.70
|
|
36 tháng
(2023-08-16) |
-3.96 | -26.63% | 6,098,653,500 | -116,283,477 | -2,467.7 |
9.62
18.95
10.70
|
|
60 tháng
(2021-08-26) |
-11.55 | -51.44% | 11,868,232,700 | -50,190,397 | -1,812.9 |
5.20
29.37
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/07/2018 |
5.10
|
2,000,750 | 5.01 | 5.15 | 4.99 | 177,360 | 820 | 1.9 | |
| 26/07/2018 |
5.01
|
1,725,830 | 5.05 | 5.15 | 5.01 | 45,030 | 50 | 0.5 | |
| 25/07/2018 |
5.05
|
2,822,230 | 5.17 | 5.29 | 5.05 | 34,730 | 420 | 0.4 | |
| 24/07/2018 |
5.17
|
2,462,470 | 5.10 | 5.31 | 5.05 | 52,610 | 7,100 | 0.5 | |
| 23/07/2018 |
5.10
|
3,266,380 | 5.40 | 5.43 | 5.10 | 84,730 | 250,910 | -1.9 | |
| 20/07/2018 |
5.40
|
5,604,910 | 5.36 | 5.52 | 5.26 | 686,030 | 445,780 | 2.8 | |
| 19/07/2018 |
5.36
|
3,784,160 | 5.01 | 5.36 | 5.31 | 562,850 | 250,150 | 3.6 | |
| 18/07/2018 |
5.01
|
3,415,310 | 4.68 | 5.01 | 4.66 | 512,100 | 534,160 | -0.1 | |
| 17/07/2018 |
4.68
|
1,452,930 | 4.64 | 4.68 | 4.59 | 10,090 | 337,650 | -3.3 | |
| 16/07/2018 |
4.64
|
1,551,300 | 4.66 | 4.78 | 4.62 | 26,750 | 342,640 | -3.2 | |
| 13/07/2018 |
4.66
|
1,476,510 | 4.62 | 4.78 | 4.62 | 187,630 | 349,980 | -1.6 | |
| 12/07/2018 |
4.62
|
1,656,310 | 4.52 | 4.75 | 4.41 | 144,380 | 130,140 | 0.2 | |
| 11/07/2018 |
4.52
|
2,244,290 | 4.68 | 4.68 | 4.52 | 247,130 | 236,430 | 0.1 | |
| 10/07/2018 |
4.68
|
1,542,050 | 4.82 | 4.89 | 4.66 | 77,070 | 143,480 | -0.7 | |
| 09/07/2018 |
4.82
|
1,751,870 | 4.85 | 4.96 | 4.78 | 291,830 | 151,550 | 1.5 | |
| 06/07/2018 |
4.85
|
2,759,430 | 4.66 | 4.89 | 4.54 | 129,550 | 351,260 | -2.3 | |
| 05/07/2018 |
4.66
|
1,761,770 | 4.94 | 4.99 | 4.64 | 336,440 | 231,770 | 1.1 | |
| 04/07/2018 |
4.94
|
1,941,420 | 4.89 | 5.01 | 4.73 | 334,550 | 302,200 | 0.4 | |
| 03/07/2018 |
4.89
|
4,695,600 | 5.24 | 5.26 | 4.89 | 247,990 | 109,390 | 1.4 | |
| 02/07/2018 |
5.24
|
5,628,190 | 5.61 | 5.61 | 5.24 | 84,660 | 40,820 | 0.5 | |
| 29/06/2018 |
5.61
|
1,151,200 | 5.61 | 5.73 | 5.61 | 36,600 | 221,330 | -2.3 | |
| 28/06/2018 |
5.61
|
1,565,930 | 5.84 | 5.87 | 5.61 | 50,720 | 157,240 | -1.3 | |
| 27/06/2018 |
5.84
|
3,262,440 | 5.82 | 6.10 | 5.80 | 238,660 | 33,380 | 2.7 | |
| 26/06/2018 |
5.82
|
1,379,990 | 5.80 | 5.94 | 5.70 | 56,770 | 1,154,110 | -13.7 | |
| 25/06/2018 |
5.80
|
1,767,770 | 5.87 | 5.98 | 5.80 | 56,900 | 48,770 | 0.1 | |
| 22/06/2018 |
5.87
|
1,398,360 | 5.75 | 5.89 | 5.66 | 235,450 | 520 | 2.9 | |
| 21/06/2018 |
5.75
|
1,432,290 | 5.89 | 5.89 | 5.73 | 149,150 | 6,430 | 1.8 | |
| 20/06/2018 |
5.89
|
1,610,580 | 5.66 | 5.89 | 5.63 | 82,370 | 20,200 | 0.8 | |
| 19/06/2018 |
5.66
|
4,135,960 | 5.94 | 5.94 | 5.54 | 208,620 | 500,050 | -3.5 | |
| 18/06/2018 |
5.94
|
4,282,870 | 6.07 | 6.33 | 5.84 | 166,860 | 60,420 | 1.4 | |
| 15/06/2018 |
6.07
|
6,385,720 | 6.12 | 6.17 | 6.03 | 1,478,340 | 4,718,580 | -42.4 | |
| 14/06/2018 |
6.12
|
4,463,800 | 5.94 | 6.26 | 6.03 | 76,420 | 263,060 | -2.5 | |
| 13/06/2018 |
5.94
|
1,652,500 | 5.84 | 6.03 | 5.84 | 169,990 | 135,950 | 0.4 | |
| 12/06/2018 |
5.84
|
3,214,330 | 6.17 | 6.17 | 5.84 | 103,080 | 137,320 | -0.4 | |
| 11/06/2018 |
6.17
|
3,883,520 | 6.10 | 6.38 | 5.87 | 45,860 | 59,250 | -0.2 | |
| 08/06/2018 |
6.10
|
4,127,630 | 5.70 | 6.10 | 5.52 | 55,260 | 447,390 | -4.8 | |
| 07/06/2018 |
5.70
|
3,312,470 | 5.91 | 5.94 | 5.61 | 92,190 | 308,520 | -2.7 | |
| 06/06/2018 |
5.91
|
5,315,440 | 5.96 | 6.03 | 5.80 | 30,960 | 380,010 | -4.4 | |
| 05/06/2018 |
5.96
|
7,358,480 | 5.59 | 5.96 | 5.89 | 216,910 | 1,937,080 | -22.1 | |
| 04/06/2018 |
5.59
|
2,992,410 | 5.24 | 5.59 | 5.43 | 28,230 | 399,620 | -4.5 | |
| 01/06/2018 |
5.24
|
4,504,890 | 4.92 | 5.24 | 4.96 | 196,220 | 581,810 | -4.3 | |
| 31/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 31/05/2018 |
4.92
|
4,622,470 | 4.68 | 4.99 | 4.82 | 558,470 | 2,051,650 | -16.0 | |
| 30/05/2018 |
4.68
|
3,661,680 | 4.74 | 4.87 | 4.57 | 472,030 | 922,360 | -5.0 | |
| 29/05/2018 |
4.74
|
2,782,900 | 4.53 | 4.78 | 4.32 | 388,810 | 1,340 | 4.3 | |
| 28/05/2018 |
4.53
|
3,918,470 | 4.87 | 4.97 | 4.53 | 317,270 | 260,360 | 0.6 | |
| 25/05/2018 |
4.87
|
2,433,050 | 4.95 | 5.02 | 4.83 | 600,780 | 910,000 | -3.6 | |
| 24/05/2018 |
4.95
|
2,615,430 | 5.14 | 5.16 | 4.81 | 346,550 | 584,330 | -2.8 | |
| 23/05/2018 |
5.14
|
6,269,800 | 5.14 | 5.14 | 4.78 | 512,650 | 333,650 | 2.1 | |
| 22/05/2018 |
5.14
|
4,421,720 | 5.52 | 5.56 | 5.14 | 276,070 | 694,780 | -5.3 | |
| 21/05/2018 |
5.52
|
4,675,610 | 5.90 | 5.90 | 5.52 | 318,310 | 898,580 | -7.9 | |
| 18/05/2018 |
5.90
|
1,503,390 | 5.99 | 6.03 | 5.86 | 89,800 | 330,430 | -3.4 | |
| 17/05/2018 |
5.99
|
2,152,170 | 6.03 | 6.11 | 5.90 | 75,130 | 546,780 | -6.8 | |
| 16/05/2018 |
6.03
|
1,725,370 | 6.11 | 6.20 | 6.03 | 289,350 | 577,170 | -4.2 | |
| 15/05/2018 |
6.11
|
2,157,990 | 6.09 | 6.24 | 6.05 | 125,460 | 569,800 | -6.5 | |
| 14/05/2018 |
6.09
|
1,444,660 | 6.11 | 6.22 | 6.05 | 21,870 | 207,000 | -2.7 | |
| 11/05/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/05/2018 |
6.11
|
2,003,950 | 6.07 | 6.20 | 6.03 | 60,240 | 683,260 | -9.0 | |
| 10/05/2018 |
6.07
|
2,921,110 | 6.17 | 6.36 | 5.99 | 33,750 | 526,380 | -7.5 | |
| 09/05/2018 |
6.17
|
3,990,970 | 5.79 | 6.17 | 5.77 | 18,900 | 946,300 | -13.9 | |
| 08/05/2018 |
5.79
|
2,436,590 | 5.99 | 6.03 | 5.79 | 1,261,866 | 1,569,706 | -4.5 | |
| 07/05/2018 |
5.99
|
2,505,440 | 5.83 | 5.99 | 5.83 | 108,220 | 1,155,350 | -15.1 | |
| 04/05/2018 |
5.83
|
2,290,820 | 5.93 | 6.09 | 5.81 | 7,210 | 753,750 | -10.8 | |
| 03/05/2018 |
5.93
|
8,392,320 | 6.36 | 6.36 | 5.93 | 239,910 | 1,847,650 | -23.4 | |
| 02/05/2018 |
6.36
|
4,527,520 | 6.82 | 6.82 | 6.36 | 61,410 | 249,440 | -2.9 | |
| 27/04/2018 |
6.82
|
1,947,980 | 6.66 | 6.93 | 6.64 | 341,120 | 776,200 | -7.2 | |
| 26/04/2018 |
6.66
|
1,835,570 | 6.82 | 6.93 | 6.62 | 208,830 | 359,350 | -2.5 | |
| 24/04/2018 |
6.82
|
1,858,360 | 7.05 | 7.05 | 6.78 | 235,900 | 290,740 | -1.0 | |
| 23/04/2018 |
7.05
|
3,939,760 | 7.56 | 7.56 | 7.05 | 48,720 | 69,290 | -0.4 | |
| 20/04/2018 |
7.56
|
1,754,900 | 7.58 | 7.74 | 7.37 | 194,730 | 47,510 | 2.7 | |
| 19/04/2018 |
7.58
|
2,656,800 | 8.01 | 8.01 | 7.58 | 1,086,780 | 588,800 | 9.5 | |
| 18/04/2018 |
8.01
|
2,323,650 | 8.11 | 8.11 | 7.92 | 1,046,380 | 153,800 | 17.7 | |
| 17/04/2018 |
8.11
|
1,579,220 | 7.74 | 8.11 | 7.72 | 497,710 | 230,970 | 5.2 | |
| 16/04/2018 |
7.74
|
3,015,070 | 8.05 | 8.05 | 7.64 | 238,140 | 616,150 | -7.2 | |
| 13/04/2018 |
8.05
|
4,366,250 | 8.56 | 8.56 | 8.05 | 183,660 | 991,210 | -16.3 | |
| 12/04/2018 |
8.56
|
3,343,250 | 8.90 | 8.96 | 8.49 | 126,500 | 1,041,630 | -19.4 | |
| 11/04/2018 |
8.90
|
2,148,370 | 9.21 | 9.25 | 8.76 | 31,840 | 216,340 | -4.1 | |
| 10/04/2018 |
9.21
|
1,398,050 | 9.29 | 9.43 | 9.21 | 703,596 | 801,566 | -2.2 | |
| 09/04/2018 |
9.29
|
2,306,000 | 9.13 | 9.29 | 9.09 | 1,409,210 | 365,970 | 23.6 | |
| 06/04/2018 |
9.13
|
1,589,230 | 9.21 | 9.21 | 9.07 | 147,040 | 230,920 | -1.9 | |
| 05/04/2018 |
9.21
|
1,503,610 | 9.25 | 9.25 | 9.13 | 582,730 | 300,000 | 6.4 | |
| 04/04/2018 |
9.25
|
1,705,620 | 9.07 | 9.25 | 9.04 | 1,370,080 | 583,950 | 17.7 | |
| 03/04/2018 |
9.07
|
1,697,120 | 9.29 | 9.29 | 8.98 | 304,650 | 387,380 | -1.9 | |
| 02/04/2018 |
9.29
|
936,690 | 9.29 | 9.37 | 9.23 | 193,710 | 133,250 | 1.4 | |
| 30/03/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/03/2018 |
9.29
|
916,230 | 9.13 | 9.29 | 9.15 | 159,710 | 10,300 | 3.4 | |
| 29/03/2018 |
9.13
|
854,510 | 9.13 | 9.15 | 9.03 | 265,380 | 4,740 | 6.0 | |
| 28/03/2018 |
9.13
|
869,290 | 9.13 | 9.13 | 9.01 | 217,140 | 7,000 | 4.8 | |
| 27/03/2018 |
9.13
|
1,752,730 | 9.05 | 9.21 | 9.09 | 191,010 | 87,010 | 2.4 | |
| 26/03/2018 |
9.05
|
2,749,450 | 9.45 | 9.45 | 9.05 | 176,630 | 1,005,020 | -19.1 | |
| 23/03/2018 |
9.45
|
1,856,540 | 9.49 | 9.49 | 9.21 | 581,720 | 15,710 | 13.3 | |
| 22/03/2018 |
9.49
|
1,291,230 | 9.41 | 9.52 | 9.37 | 634,770 | 424,310 | 5.0 | |
| 21/03/2018 |
9.41
|
1,434,570 | 9.33 | 9.45 | 9.29 | 312,920 | 9,400 | 7.2 | |
| 20/03/2018 |
9.33
|
1,283,160 | 9.33 | 9.45 | 9.29 | 171,710 | 220,000 | -1.1 | |
| 19/03/2018 |
9.33
|
1,377,800 | 9.35 | 9.52 | 9.31 | 219,450 | 592,700 | -8.8 | |
| 16/03/2018 |
9.35
|
2,980,420 | 9.56 | 9.56 | 9.35 | 322,580 | 1,855,490 | -36.1 | |
| 15/03/2018 |
9.56
|
2,603,250 | 9.52 | 9.56 | 9.31 | 652,160 | 607,790 | 1.2 | |
| 14/03/2018 |
9.52
|
1,813,010 | 9.66 | 9.76 | 9.47 | 277,430 | 530,200 | -6.0 | |
| 13/03/2018 |
9.66
|
3,393,420 | 9.39 | 9.72 | 9.25 | 287,030 | 1,722,680 | -33.8 | |
| 12/03/2018 |
9.39
|
3,216,990 | 9.68 | 9.68 | 9.37 | 10,320 | 954,810 | -22.4 | |
| 09/03/2018 |
9.68
|
2,264,000 | 9.76 | 9.84 | 9.64 | 98,610 | 870,360 | -18.8 | |
| 08/03/2018 |
9.76
|
1,730,190 | 9.92 | 10.14 | 9.76 | 4,260 | 256,560 | -6.2 | |
| 07/03/2018 |
9.92
|
2,924,300 | 9.80 | 10.16 | 9.68 | 1,631,660 | 157,140 | 36.8 | |