| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.07 | 0.76% | 271,800 | 52,100 | 0.5 |
9.10
9.32
9.32
|
|
2 tháng
(2025-12-01) |
0.21 | 2.31% | 534,000 | 56,400 | 0.5 |
9.10
9.35
9.32
|
|
3 tháng
(2025-10-30) |
-0.33 | -3.42% | 952,200 | 76,200 | 0.7 |
8.99
9.65
9.32
|
|
6 tháng
(2025-08-01) |
-0.43 | -4.41% | 1,897,700 | 40,900 | 0.4 |
8.99
9.89
9.32
|
|
12 tháng
(2025-02-03) |
-0.13 | -1.33% | 5,747,500 | -3,721 | -0.1 |
8.81
10.65
9.32
|
|
24 tháng
(2024-02-15) |
-1.26 | -11.88% | 19,505,100 | -11,070,010 | -122.8 |
8.81
11.30
9.32
|
|
36 tháng
(2023-02-13) |
-2.13 | -18.63% | 32,408,900 | -10,796,940 | -120.3 |
8.81
17.33
9.32
|
|
60 tháng
(2021-02-23) |
2.90 | 45.18% | 39,877,900 | -10,757,343 | -110.0 |
5.48
17.33
9.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/01/2018 |
8.29
|
75,340 | 8.29 | 8.31 | 8.21 | 13,000 | 16,890 | -0.1 | |
| 19/01/2018 |
8.29
|
133,820 | 8.11 | 8.52 | 8.24 | 10 | 23,880 | -0.4 | |
| 18/01/2018 |
8.11
|
140,690 | 8.00 | 8.26 | 8.00 | 22,090 | 28,460 | -0.1 | |
| 17/01/2018 |
8.00
|
181,520 | 7.92 | 8.13 | 7.92 | 3,170 | 21,180 | -0.3 | |
| 16/01/2018 |
7.92
|
108,040 | 8.05 | 8.11 | 7.74 | 220 | 24,350 | -0.4 | |
| 15/01/2018 |
8.05
|
95,630 | 7.79 | 8.16 | 7.79 | 600 | 27,690 | -0.4 | |
| 12/01/2018 |
7.79
|
330,750 | 8.08 | 8.08 | 7.77 | 0 | 72,900 | -1.1 | |
| 11/01/2018 |
8.08
|
238,730 | 8.31 | 8.37 | 8.05 | 5,010 | 58,060 | -0.8 | |
| 10/01/2018 |
8.31
|
203,650 | 8.47 | 8.47 | 8.05 | 10 | 0 | 0.0 | |
| 09/01/2018 |
8.47
|
192,910 | 8.47 | 8.57 | 8.18 | 5,020 | 39,070 | -0.5 | |
| 08/01/2018 |
8.47
|
177,880 | 8.16 | 8.47 | 8.16 | 20 | 220 | -0.0 | |
| 05/01/2018 |
8.16
|
60,470 | 8.03 | 8.16 | 7.82 | 20 | 0 | 0.0 | |
| 04/01/2018 |
8.03
|
122,240 | 7.74 | 8.16 | 7.74 | 0 | 0 | 0 | |
| 03/01/2018 |
7.74
|
178,210 | 7.74 | 7.85 | 7.69 | 0 | 80,790 | -1.2 | |
| 02/01/2018 |
7.74
|
344,890 | 8.03 | 8.29 | 7.56 | 0 | 114,750 | -1.7 | |
| 29/12/2017 |
8.03
|
173,690 | 8.34 | 8.39 | 8.00 | 3,450 | 36,260 | -0.5 | |
| 28/12/2017 |
8.34
|
133,310 | 8.73 | 8.81 | 8.31 | 10 | 0 | 0.0 | |
| 27/12/2017 |
8.73
|
227,220 | 8.24 | 8.81 | 8.31 | 30 | 3,000 | -0.0 | |
| 26/12/2017 |
8.24
|
383,120 | 7.72 | 8.24 | 7.43 | 100 | 7,400 | -0.1 | |
| 25/12/2017 |
7.72
|
179,890 | 7.72 | 7.74 | 7.33 | 9,920 | 0 | 0.1 | |
| 22/12/2017 |
7.72
|
404,900 | 7.22 | 7.72 | 7.33 | 25,000 | 30,900 | -0.1 | |
| 21/12/2017 |
7.22
|
502,860 | 6.76 | 7.22 | 6.99 | 20,060 | 0 | 0.3 | |
| 20/12/2017 |
6.76
|
324,560 | 6.50 | 6.91 | 6.52 | 440 | 0 | 0.0 | |
| 19/12/2017 |
6.50
|
341,870 | 6.50 | 6.65 | 6.47 | 2,710 | 105,130 | -1.3 | |
| 18/12/2017 |
6.50
|
116,170 | 6.42 | 6.60 | 6.42 | 0 | 37,710 | -0.5 | |
| 15/12/2017 |
6.42
|
342,000 | 6.26 | 6.55 | 6.24 | 28,000 | 134,270 | -1.3 | |
| 14/12/2017 |
6.26
|
430,150 | 6.44 | 6.57 | 6.24 | 200 | 124,590 | -1.5 | |
| 13/12/2017 |
6.44
|
207,630 | 6.57 | 6.86 | 6.39 | 70 | 54,380 | -0.7 | |
| 12/12/2017 |
6.57
|
206,510 | 6.76 | 6.96 | 6.57 | 1,010 | 58,580 | -0.7 | |
| 11/12/2017 |
6.76
|
44,580 | 6.99 | 7.12 | 6.76 | 1,500 | 2,230 | -0.0 | |
| 08/12/2017 |
6.99
|
98,860 | 6.99 | 7.17 | 6.96 | 0 | 19,880 | -0.3 | |
| 07/12/2017 |
6.99
|
46,000 | 7.02 | 7.12 | 6.91 | 0 | 10,330 | -0.1 | |
| 06/12/2017 |
7.02
|
79,510 | 7.12 | 7.12 | 7.02 | 1,990 | 42,910 | -0.6 | |
| 05/12/2017 |
7.12
|
111,570 | 7.33 | 7.33 | 7.09 | 36,000 | 37,160 | -0.0 | |
| 04/12/2017 |
7.33
|
94,430 | 7.43 | 7.46 | 7.17 | 1,500 | 61,000 | -0.8 | |
| 01/12/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 01/12/2017 |
7.43
|
69,500 | 7.35 | 7.59 | 7.35 | 6,250 | 19,000 | -0.2 | |
| 30/11/2017 |
7.35
|
276,030 | 7.23 | 7.43 | 7.28 | 50,500 | 105,700 | -0.8 | |
| 29/11/2017 |
7.23
|
71,930 | 7.13 | 7.23 | 7.13 | 2,500 | 36,500 | -0.5 | |
| 28/11/2017 |
7.13
|
317,920 | 7.11 | 7.60 | 7.11 | 2,420 | 82,310 | -1.2 | |
| 27/11/2017 |
7.11
|
47,650 | 7.11 | 7.23 | 7.08 | 0 | 11,040 | -0.2 | |
| 24/11/2017 |
7.11
|
183,700 | 7.15 | 7.30 | 6.98 | 4,020 | 145,080 | -2.0 | |
| 23/11/2017 |
7.15
|
86,170 | 7.15 | 7.33 | 7.13 | 10 | 42,910 | -0.6 | |
| 22/11/2017 |
7.15
|
42,320 | 7.13 | 7.38 | 7.13 | 3,020 | 19,080 | -0.2 | |
| 21/11/2017 |
7.13
|
40,700 | 7.15 | 7.33 | 7.11 | 90 | 3,420 | -0.0 | |
| 20/11/2017 |
7.15
|
118,480 | 7.43 | 7.43 | 7.11 | 50 | 35,240 | -0.5 | |
| 17/11/2017 |
7.43
|
43,370 | 7.43 | 7.63 | 7.13 | 3,700 | 0 | 0.1 | |
| 16/11/2017 |
7.43
|
51,990 | 7.38 | 7.63 | 7.38 | 2,270 | 46,100 | -0.7 | |
| 15/11/2017 |
7.38
|
179,030 | 6.96 | 7.38 | 6.98 | 7,290 | 42,700 | -0.5 | |
| 14/11/2017 |
6.96
|
34,000 | 6.93 | 7.33 | 6.73 | 2,530 | 6,610 | -0.1 | |
| 13/11/2017 |
6.93
|
12,550 | 6.98 | 7.30 | 6.78 | 2,310 | 5,990 | -0.1 | |
| 10/11/2017 |
6.98
|
85,540 | 7.48 | 7.48 | 6.98 | 4,980 | 71,920 | -1.0 | |
| 09/11/2017 |
7.48
|
57,920 | 7.53 | 7.53 | 7.33 | 1,460 | 26,790 | -0.4 | |
| 08/11/2017 |
7.53
|
52,260 | 7.30 | 7.72 | 7.08 | 5,570 | 36,490 | -0.5 | |
| 07/11/2017 |
7.30
|
121,110 | 6.83 | 7.30 | 6.83 | 5,020 | 115,000 | -1.5 | |
| 06/11/2017 |
6.83
|
220,630 | 6.78 | 7.15 | 6.78 | 60,520 | 102,480 | -0.6 | |
| 03/11/2017 |
6.78
|
187,050 | 6.78 | 7.25 | 6.54 | 5,780 | 63,140 | -0.8 | |
| 02/11/2017 |
6.78
|
1,056,210 | 7.28 | 7.28 | 6.78 | 176,640 | 69,160 | 1.5 | |
| 01/11/2017 |
7.28
|
161,810 | 7.43 | 7.43 | 6.93 | 8,570 | 40,900 | -0.5 | |
| 31/10/2017 |
7.43
|
200,570 | 7.43 | 7.92 | 7.28 | 150 | 49,250 | -0.7 | |
| 30/10/2017 |
7.43
|
287,020 | 7.55 | 8.07 | 7.38 | 4,100 | 194,550 | -2.9 | |
| 27/10/2017 |
7.55
|
107,920 | 7.77 | 7.77 | 7.53 | 1,350 | 52,760 | -0.8 | |
| 26/10/2017 |
7.77
|
126,280 | 7.77 | 8.05 | 7.67 | 0 | 56,850 | -0.9 | |
| 25/10/2017 |
7.77
|
288,540 | 8.07 | 8.62 | 7.65 | 15,140 | 139,140 | -2.0 | |
| 24/10/2017 |
8.07
|
387,130 | 8.67 | 8.76 | 8.07 | 20 | 22,050 | -0.4 | |
| 23/10/2017 |
8.67
|
950 | 8.67 | 8.81 | 8.42 | 50 | 0 | 0.0 | |
| 20/10/2017 |
8.67
|
13,660 | 8.69 | 8.69 | 8.42 | 10,500 | 6,700 | 0.1 | |
| 19/10/2017 |
8.69
|
11,680 | 8.71 | 8.74 | 8.52 | 300 | 7,070 | -0.1 | |
| 18/10/2017 |
8.71
|
3,920 | 8.69 | 8.76 | 8.57 | 0 | 0 | 0 | |
| 17/10/2017 |
8.69
|
7,030 | 8.76 | 8.76 | 8.52 | 120 | 4,050 | -0.1 | |
| 16/10/2017 |
8.76
|
750 | 8.76 | 8.91 | 8.62 | 10 | 0 | 0.0 | |
| 13/10/2017 |
8.76
|
1,660 | 8.76 | 8.89 | 8.67 | 30 | 0 | 0.0 | |
| 12/10/2017 |
8.76
|
14,110 | 8.62 | 8.91 | 8.57 | 30 | 9,570 | -0.2 | |
| 11/10/2017 |
8.62
|
8,100 | 9.14 | 9.14 | 8.62 | 3,030 | 10 | 0.1 | |
| 10/10/2017 |
9.14
|
16,690 | 8.81 | 9.14 | 8.42 | 70 | 3,590 | -0.1 | |
| 09/10/2017 |
8.81
|
5,250 | 8.91 | 8.99 | 8.57 | 80 | 3,760 | -0.1 | |
| 06/10/2017 |
8.91
|
1,520 | 8.96 | 8.96 | 8.76 | 0 | 660 | -0.0 | |
| 05/10/2017 |
8.96
|
46,930 | 9.01 | 9.31 | 8.81 | 0 | 9,450 | -0.2 | |
| 04/10/2017 |
9.01
|
7,050 | 9.04 | 9.04 | 8.71 | 30 | 0 | 0.0 | |
| 03/10/2017 |
9.04
|
5,400 | 9.01 | 9.11 | 8.81 | 4,540 | 0 | 0.1 | |
| 02/10/2017 |
9.01
|
67,690 | 9.31 | 9.41 | 8.76 | 120 | 0 | 0.0 | |
| 29/09/2017 |
9.31
|
2,400 | 9.31 | 9.31 | 8.86 | 10 | 0 | 0.0 | |
| 28/09/2017 |
9.31
|
70,130 | 8.96 | 9.41 | 8.52 | 20 | 0 | 0.0 | |
| 27/09/2017 |
8.96
|
38,860 | 9.41 | 9.41 | 8.91 | 60 | 0 | 0.0 | |
| 26/09/2017 |
9.41
|
53,010 | 8.91 | 9.53 | 8.69 | 190 | 0 | 0.0 | |
| 25/09/2017 |
8.91
|
83,820 | 8.37 | 8.91 | 8.42 | 15,550 | 2,300 | 0.2 | |
| 22/09/2017 |
8.37
|
215,590 | 8.34 | 8.52 | 8.37 | 25,650 | 1,600 | 0.4 | |
| 21/09/2017 |
8.34
|
9,510 | 8.44 | 8.44 | 8.34 | 240 | 700 | -0.0 | |
| 20/09/2017 |
8.44
|
5,260 | 8.39 | 8.54 | 8.42 | 0 | 2,220 | -0.0 | |
| 19/09/2017 |
8.39
|
6,640 | 8.37 | 8.39 | 8.22 | 0 | 0 | 0 | |
| 18/09/2017 |
8.37
|
91,580 | 8.42 | 8.42 | 8.17 | 100 | 0 | 0.0 | |
| 15/09/2017 |
8.42
|
37,340 | 8.44 | 8.57 | 8.32 | 6,110 | 3,810 | 0.0 | |
| 14/09/2017 |
8.44
|
22,020 | 8.44 | 8.57 | 8.37 | 10 | 9,860 | -0.2 | |
| 13/09/2017 |
8.44
|
34,760 | 8.37 | 8.44 | 8.37 | 5,070 | 19,140 | -0.2 | |
| 12/09/2017 |
8.37
|
12,800 | 8.44 | 8.44 | 8.37 | 1,000 | 4,780 | -0.1 | |
| 11/09/2017 |
8.44
|
29,310 | 8.67 | 8.67 | 8.39 | 1,110 | 22,050 | -0.4 | |
| 08/09/2017 |
8.67
|
67,510 | 8.79 | 8.81 | 8.67 | 13,100 | 62,010 | -0.9 | |
| 07/09/2017 |
8.79
|
7,220 | 8.81 | 8.96 | 8.76 | 2,010 | 4,210 | -0.0 | |
| 06/09/2017 |
8.81
|
2,430 | 8.96 | 8.96 | 8.81 | 0 | 0 | 0 | |
| 05/09/2017 |
8.96
|
167,960 | 9.01 | 9.06 | 8.42 | 6,060 | 260 | 0.1 | |
| 01/09/2017 |
9.01
|
22,540 | 9.06 | 9.06 | 8.81 | 20 | 0 | 0.0 | |