| 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) |
-2.60 | -8.06% | 5,800 | -1,300 | 0 |
29.65
32.25
29.65
|
|
2 tháng
(2026-06-01) |
-2.95 | -9.05% | 11,500 | -1,600 | 0 |
28.50
32.60
29.65
|
|
3 tháng
(2026-05-04) |
-2.85 | -8.77% | 14,200 | -1,800 | 0 |
28.50
32.60
29.65
|
|
6 tháng
(2026-02-02) |
-2.35 | -7.34% | 36,900 | -1,600 | 0 |
27
32.90
29.65
|
|
12 tháng
(2025-08-05) |
-3.35 | -10.15% | 185,100 | -200 | 0.0 |
27
33
29.65
|
|
24 tháng
(2024-08-12) |
-3.84 | -11.46% | 507,800 | -951 | 0.0 |
25.96
37.15
29.65
|
|
36 tháng
(2023-08-16) |
-23.90 | -44.63% | 970,300 | -851 | 0.0 |
25.96
62.32
29.65
|
|
60 tháng
(2021-08-26) |
8.56 | 40.60% | 3,422,500 | -305,169 | -7.8 |
21.09
64.16
29.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/07/2018 |
8.54
|
680 | 8.97 | 8.97 | 8.54 | 0 | 0 | 0 | |
| 13/07/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 12/07/2018 |
8.97
|
10 | 8.68 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 11/07/2018 |
8.68
|
10 | 9.32 | 9.32 | 8.68 | 0 | 0 | 0 | |
| 10/07/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 09/07/2018 |
9.32
|
1,600 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 06/07/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 05/07/2018 |
9.32
|
70 | 9.25 | 9.86 | 9.32 | 0 | 0 | 0 | |
| 04/07/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 03/07/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 02/07/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 29/06/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 28/06/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 27/06/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 26/06/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 25/06/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 22/06/2018 |
9.25
|
150 | 8.68 | 9.25 | 8.32 | 0 | 0 | 0 | |
| 21/06/2018 |
8.68
|
2,500 | 9.32 | 9.32 | 8.68 | 0 | 0 | 0 | |
| 20/06/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 19/06/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 18/06/2018 |
9.32
|
2,000 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 15/06/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 14/06/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 13/06/2018 |
9.32
|
510 | 9.11 | 9.40 | 8.68 | 0 | 0 | 0 | |
| 12/06/2018 |
9.11
|
9,640 | 9.50 | 9.50 | 9.11 | 0 | 0 | 0 | |
| 11/06/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 08/06/2018 |
9.50
|
160 | 8.89 | 9.50 | 9.18 | 0 | 0 | 0 | |
| 07/06/2018 |
8.89
|
650 | 9.11 | 9.11 | 8.89 | 0 | 0 | 0 | |
| 06/06/2018 |
9.11
|
27,710 | 9.11 | 9.18 | 8.64 | 0 | 12,210 | -0.2 | |
| 05/06/2018 |
9.11
|
27,920 | 9.11 | 9.11 | 9.11 | 0 | 2,000 | -0.0 | |
| 04/06/2018 |
9.11
|
2,090 | 9.79 | 9.79 | 9.11 | 0 | 0 | 0 | |
| 01/06/2018 |
9.79
|
5,110 | 9.25 | 9.83 | 9.25 | 0 | 0 | 0 | |
| 31/05/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 31/05/2018 |
9.25
|
135,070 | 8.68 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 30/05/2018 |
8.68
|
80,930 | 8.61 | 8.68 | 8.01 | 0 | 0 | 0 | |
| 29/05/2018 |
8.61
|
1,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 28/05/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 25/05/2018 |
8.61
|
1,500 | 8.14 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 24/05/2018 |
8.14
|
1,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 23/05/2018 |
8.14
|
6,540 | 8.08 | 8.14 | 8.01 | 0 | 300 | -0.0 | |
| 22/05/2018 |
8.08
|
1,990 | 8.01 | 8.08 | 7.48 | 0 | 200 | -0.0 | |
| 21/05/2018 |
8.01
|
210 | 7.88 | 8.01 | 7.78 | 0 | 0 | 0 | |
| 18/05/2018 |
7.88
|
540 | 8.01 | 8.01 | 7.58 | 0 | 500 | -0.0 | |
| 17/05/2018 |
8.01
|
10 | 8.58 | 8.58 | 8.01 | 0 | 0 | 0 | |
| 16/05/2018 |
8.58
|
200 | 8.55 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 15/05/2018 |
8.55
|
610 | 8.48 | 8.55 | 8.01 | 0 | 0 | 0 | |
| 14/05/2018 |
8.48
|
10 | 8.14 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 11/05/2018 |
8.14
|
1,000 | 8.68 | 8.68 | 8.14 | 0 | 1,000 | -0.0 | |
| 10/05/2018 |
8.68
|
250 | 8.68 | 8.68 | 8.14 | 0 | 0 | 0 | |
| 09/05/2018 |
8.68
|
10 | 8.34 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 08/05/2018 |
8.34
|
20,010 | 8.88 | 8.88 | 8.34 | 0 | 0 | 0 | |
| 07/05/2018 |
8.88
|
10 | 8.45 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 04/05/2018 |
8.45
|
14,100 | 8.68 | 8.68 | 8.45 | 0 | 0 | 0 | |
| 03/05/2018 |
8.68
|
4,590 | 8.68 | 8.68 | 8.51 | 0 | 0 | 0 | |
| 02/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 27/04/2018 |
8.68
|
14,010 | 8.68 | 8.68 | 8.08 | 0 | 0 | 0 | |
| 26/04/2018 |
8.68
|
400 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 24/04/2018 |
8.68
|
8,740 | 9.01 | 9.01 | 8.68 | 0 | 0 | 0 | |
| 23/04/2018 |
9.01
|
200 | 8.68 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 20/04/2018 |
8.68
|
15,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 19/04/2018 |
8.68
|
11,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 18/04/2018 |
8.68
|
10 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 17/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 16/04/2018 |
8.68
|
7,920 | 8.95 | 8.95 | 8.68 | 0 | 0 | 0 | |
| 13/04/2018 |
8.95
|
21,970 | 8.68 | 8.95 | 8.55 | 0 | 0 | 0 | |
| 12/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 11/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 10/04/2018 |
8.68
|
8,800 | 8.68 | 8.68 | 8.68 | 3,800 | 0 | 0.0 | |
| 09/04/2018 |
8.68
|
10,020 | 8.34 | 8.68 | 8.38 | 0 | 0 | 0 | |
| 06/04/2018 |
8.34
|
2,520 | 8.24 | 8.34 | 8.01 | 0 | 0 | 0 | |
| 05/04/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 04/04/2018 |
8.24
|
4,000 | 8.18 | 8.28 | 8.24 | 0 | 0 | 0 | |
| 03/04/2018 |
8.18
|
230 | 8.68 | 8.68 | 8.18 | 0 | 0 | 0 | |
| 02/04/2018 |
8.68
|
1,010 | 8.68 | 8.68 | 8.28 | 1,000 | 0 | 0.0 | |
| 30/03/2018 |
8.68
|
2,200 | 8.68 | 8.68 | 8.24 | 0 | 0 | 0 | |
| 29/03/2018 |
8.68
|
161,000 | 8.68 | 8.68 | 8.65 | 0 | 0 | 0 | |
| 28/03/2018 |
8.68
|
620 | 8.61 | 8.68 | 8.31 | 0 | 0 | 0 | |
| 27/03/2018 |
8.61
|
150,700 | 8.08 | 8.61 | 8.55 | 0 | 0 | 0 | |
| 26/03/2018 |
8.08
|
300 | 8.21 | 8.21 | 8.08 | 0 | 0 | 0 | |
| 23/03/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 22/03/2018 |
8.21
|
15,000 | 8.61 | 8.61 | 8.21 | 0 | 0 | 0 | |
| 21/03/2018 |
8.61
|
5,000 | 8.68 | 8.68 | 8.61 | 0 | 0 | 0 | |
| 20/03/2018 |
8.68
|
25,610 | 8.55 | 8.68 | 8.01 | 0 | 600 | -0.0 | |
| 19/03/2018 |
8.55
|
8,440 | 8.55 | 8.68 | 8.55 | 0 | 0 | 0 | |
| 16/03/2018 |
8.55
|
17,010 | 8.04 | 8.55 | 8.04 | 0 | 0 | 0 | |
| 15/03/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 14/03/2018 |
8.04
|
40 | 8.61 | 8.61 | 8.04 | 0 | 0 | 0 | |
| 13/03/2018 |
8.61
|
37,500 | 8.68 | 8.68 | 8.28 | 0 | 0 | 0 | |
| 12/03/2018 |
8.68
|
6,570 | 8.28 | 8.68 | 8.28 | 0 | 0 | 0 | |
| 09/03/2018 |
8.28
|
1,070 | 8.68 | 8.68 | 8.28 | 0 | 0 | 0 | |
| 08/03/2018 |
8.68
|
41,500 | 8.21 | 8.68 | 8.21 | 0 | 0 | 0 | |
| 07/03/2018 |
8.21
|
15,000 | 8.01 | 8.55 | 8.21 | 0 | 0 | 0 | |
| 06/03/2018 |
8.01
|
65,010 | 8.48 | 9.05 | 8.01 | 0 | 0 | 0 | |
| 05/03/2018 |
8.48
|
1,170 | 8.58 | 8.58 | 8.48 | 0 | 0 | 0 | |
| 02/03/2018 |
8.58
|
30 | 8.04 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 01/03/2018 |
8.04
|
6,040 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/02/2018 |
8.04
|
6,150 | 8.65 | 8.65 | 8.04 | 0 | 0 | 0 | |
| 27/02/2018 |
8.65
|
20 | 8.68 | 8.68 | 8.11 | 0 | 0 | 0 | |
| 26/02/2018 |
8.68
|
3,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 23/02/2018 |
8.68
|
1,110 | 8.45 | 8.68 | 8.65 | 0 | 0 | 0 | |
| 22/02/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |