| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.03 | -0.31% | 2,767,600 | -106,582 | 0 |
9.61
9.89
9.67
|
|
2 tháng
(2026-04-20) |
-0.48 | -4.73% | 7,710,300 | -342,054 | 0 |
9.61
10.15
9.67
|
|
3 tháng
(2026-03-23) |
-0.88 | -8.34% | 21,160,400 | -314,384 | 0 |
9.61
11.15
9.67
|
|
6 tháng
(2025-12-22) |
-0.31 | -3.11% | 45,484,700 | -192,884 | 1.3 |
9.61
11.15
9.67
|
|
12 tháng
(2025-06-24) |
-1.48 | -13.28% | 114,241,900 | -12,658,984 | -135.0 |
9.61
11.15
9.67
|
|
24 tháng
(2024-07-01) |
-4.16 | -30.07% | 211,122,000 | -23,761,032 | -271.2 |
9.61
14.05
9.67
|
|
36 tháng
(2023-07-05) |
-1.97 | -16.91% | 292,060,300 | -27,332,515 | -320.8 |
9.56
15.07
9.67
|
|
60 tháng
(2021-07-15) |
-6.12 | -38.76% | 390,260,100 | -33,182,411 | -441.1 |
8.15
17.79
9.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2018 |
9.54
|
265,340 | 9.35 | 9.61 | 9.40 | 100,250 | 22,060 | 1.8 | |
| 11/01/2018 |
9.35
|
143,030 | 9.42 | 9.44 | 9.29 | 281,400 | 276,400 | 0.1 | |
| 10/01/2018 |
9.42
|
343,780 | 9.48 | 9.52 | 9.31 | 47,500 | 86,770 | -0.9 | |
| 09/01/2018 |
9.48
|
106,770 | 9.56 | 9.65 | 9.35 | 18,780 | 7,260 | 0.3 | |
| 08/01/2018 |
9.56
|
95,560 | 9.38 | 9.65 | 9.23 | 1,800 | 36,820 | -0.8 | |
| 05/01/2018 |
9.38
|
334,570 | 9.65 | 9.65 | 9.35 | 39,740 | 103,420 | -1.4 | |
| 04/01/2018 |
9.65
|
269,290 | 9.82 | 10.07 | 9.65 | 8,300 | 100 | 0.2 | |
| 03/01/2018 |
9.82
|
225,930 | 9.94 | 10.07 | 9.77 | 53,200 | 1,000 | 1.2 | |
| 02/01/2018 |
9.94
|
527,150 | 9.54 | 9.94 | 9.56 | 287,000 | 0 | 6.7 | |
| 29/12/2017 |
9.54
|
500,290 | 9.40 | 9.54 | 9.40 | 305,470 | 1,870 | 6.9 | |
| 28/12/2017 |
9.40
|
313,350 | 9.31 | 9.44 | 9.19 | 211,550 | 10 | 4.7 | |
| 27/12/2017 |
9.31
|
274,490 | 9.19 | 9.40 | 9.19 | 142,970 | 9,230 | 3.0 | |
| 26/12/2017 |
9.19
|
234,120 | 9.06 | 9.21 | 9.04 | 128,100 | 0 | 2.8 | |
| 25/12/2017 |
9.06
|
56,810 | 9.12 | 9.12 | 9.00 | 16,290 | 2,930 | 0.3 | |
| 22/12/2017 |
9.12
|
276,790 | 8.94 | 9.12 | 8.94 | 202,000 | 1,000 | 4.3 | |
| 21/12/2017 |
8.94
|
276,430 | 8.89 | 9.10 | 8.89 | 200,000 | 0 | 4.3 | |
| 20/12/2017 |
8.89
|
134,770 | 9.12 | 9.14 | 8.85 | 0 | 0 | 0 | |
| 19/12/2017 |
9.12
|
311,570 | 9.10 | 9.21 | 9.06 | 200,110 | 7,500 | 4.2 | |
| 18/12/2017 |
9.10
|
393,270 | 8.91 | 9.12 | 8.81 | 23,910 | 0 | 0.5 | |
| 15/12/2017 |
8.91
|
164,560 | 8.64 | 8.94 | 8.64 | 0 | 4,000 | -0.1 | |
| 14/12/2017 |
8.64
|
141,930 | 8.47 | 8.64 | 8.52 | 7,200 | 7,670 | -0.0 | |
| 13/12/2017 |
8.47
|
297,870 | 8.56 | 8.81 | 8.47 | 66,840 | 82,300 | -0.3 | |
| 12/12/2017 |
8.56
|
474,960 | 8.77 | 8.89 | 8.26 | 10,850 | 9,000 | 0.0 | |
| 11/12/2017 |
8.77
|
212,220 | 9.17 | 9.23 | 8.77 | 4,870 | 10 | 0.1 | |
| 08/12/2017: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 08/12/2017 |
9.17
|
255,270 | 9.17 | 9.31 | 9.14 | 1,200 | 9,940 | -0.2 | |
| 07/12/2017 |
9.17
|
226,530 | 9.31 | 9.34 | 9.11 | 0 | 0 | 0 | |
| 06/12/2017 |
9.31
|
379,330 | 9.15 | 9.31 | 9.07 | 0 | 7,340 | -0.2 | |
| 05/12/2017 |
9.15
|
296,360 | 9.58 | 9.58 | 9.15 | 4,340 | 10,000 | -0.1 | |
| 04/12/2017 |
9.58
|
869,670 | 9.64 | 9.66 | 9.42 | 301,250 | 12,100 | 7.0 | |
| 01/12/2017 |
9.64
|
679,510 | 9.36 | 9.82 | 9.42 | 1,100 | 1,890 | -0.0 | |
| 30/11/2017 |
9.36
|
515,660 | 9.29 | 9.54 | 9.32 | 114,700 | 5,510 | 2.6 | |
| 29/11/2017 |
9.29
|
765,740 | 8.95 | 9.38 | 9.03 | 16,310 | 189,360 | -4.0 | |
| 28/11/2017 |
8.95
|
409,090 | 8.75 | 8.95 | 8.79 | 300 | 13,000 | -0.3 | |
| 27/11/2017 |
8.75
|
329,120 | 8.67 | 8.75 | 8.55 | 65,400 | 100,000 | -0.7 | |
| 24/11/2017 |
8.67
|
457,500 | 8.69 | 8.83 | 8.59 | 700 | 305,330 | -6.6 | |
| 23/11/2017 |
8.69
|
266,090 | 8.75 | 8.87 | 8.65 | 75,800 | 100 | 1.7 | |
| 22/11/2017 |
8.75
|
377,630 | 8.41 | 8.75 | 8.53 | 154,000 | 0 | 3.4 | |
| 21/11/2017 |
8.41
|
180,020 | 8.35 | 8.55 | 8.27 | 3,600 | 63,500 | -1.3 | |
| 20/11/2017 |
8.35
|
390,230 | 8.53 | 8.53 | 8.35 | 23,040 | 272,000 | -5.3 | |
| 17/11/2017 |
8.53
|
198,670 | 8.67 | 8.81 | 8.51 | 5,950 | 126,500 | -2.6 | |
| 16/11/2017 |
8.67
|
228,050 | 8.47 | 8.71 | 8.41 | 300 | 17,000 | -0.4 | |
| 15/11/2017 |
8.47
|
119,840 | 8.63 | 8.73 | 8.47 | 2,170 | 54,300 | -1.1 | |
| 14/11/2017 |
8.63
|
168,400 | 8.79 | 8.79 | 8.59 | 3,510 | 6,020 | -0.1 | |
| 13/11/2017 |
8.79
|
456,580 | 8.91 | 8.91 | 8.75 | 252,100 | 123,810 | 2.9 | |
| 10/11/2017 |
8.91
|
288,570 | 8.95 | 9.05 | 8.91 | 3,000 | 1,250 | 0.0 | |
| 09/11/2017 |
8.95
|
616,210 | 8.63 | 8.97 | 8.63 | 303,010 | 400 | 6.8 | |
| 08/11/2017 |
8.63
|
105,580 | 8.67 | 8.73 | 8.63 | 12,000 | 0 | 0.3 | |
| 07/11/2017 |
8.67
|
385,640 | 8.43 | 8.73 | 8.43 | 105,020 | 10,050 | 2.1 | |
| 06/11/2017 |
8.43
|
239,750 | 8.33 | 8.47 | 8.19 | 127,260 | 4,470 | 2.6 | |
| 03/11/2017 |
8.33
|
192,090 | 8.31 | 8.33 | 8.11 | 150,000 | 22,750 | 2.7 | |
| 02/11/2017 |
8.31
|
218,320 | 8.33 | 8.35 | 8.11 | 181,910 | 3,000 | 3.7 | |
| 01/11/2017 |
8.33
|
166,720 | 8.27 | 8.35 | 8.27 | 125,830 | 2,200 | 2.6 | |
| 31/10/2017 |
8.27
|
235,410 | 8.17 | 8.39 | 8.15 | 298,560 | 500,000 | -4.1 | |
| 30/10/2017 |
8.17
|
80,450 | 8.35 | 8.43 | 8.15 | 19,120 | 5,000 | 0.3 | |
| 27/10/2017 |
8.35
|
37,780 | 8.31 | 8.35 | 8.23 | 3,500 | 0 | 0.1 | |
| 26/10/2017 |
8.31
|
43,780 | 8.53 | 8.53 | 8.23 | 3,000 | 0 | 0.1 | |
| 25/10/2017 |
8.53
|
100,310 | 8.55 | 8.63 | 8.35 | 62,030 | 640 | 1.3 | |
| 24/10/2017 |
8.55
|
252,230 | 8.11 | 8.55 | 8.03 | 147,940 | 8,010 | 2.9 | |
| 23/10/2017 |
8.11
|
70,680 | 8.15 | 8.17 | 8.03 | 28,510 | 4,850 | 0.5 | |
| 20/10/2017 |
8.15
|
130,260 | 8.35 | 8.45 | 8.15 | 5,800 | 39,480 | -0.7 | |
| 19/10/2017 |
8.35
|
84,280 | 8.35 | 8.43 | 8.31 | 0 | 0 | 0 | |
| 18/10/2017 |
8.35
|
191,860 | 8.61 | 8.61 | 8.35 | 2,810 | 60,000 | -1.2 | |
| 17/10/2017 |
8.61
|
278,150 | 8.49 | 8.67 | 8.57 | 0 | 1,000 | -0.0 | |
| 16/10/2017 |
8.49
|
362,150 | 8.31 | 8.59 | 8.35 | 3,200 | 0 | 0.1 | |
| 13/10/2017 |
8.31
|
206,370 | 7.99 | 8.31 | 7.99 | 58,500 | 500 | 1.2 | |
| 12/10/2017 |
7.99
|
55,460 | 8.01 | 8.03 | 7.99 | 15,300 | 1,700 | 0.3 | |
| 11/10/2017 |
8.01
|
15,340 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 | |
| 10/10/2017 |
7.99
|
365,080 | 7.99 | 8.01 | 7.97 | 3,330 | 800 | 0.1 | |
| 09/10/2017 |
7.99
|
206,490 | 7.99 | 7.99 | 7.99 | 4,600 | 25,170 | -0.4 | |
| 06/10/2017 |
7.99
|
242,000 | 7.99 | 8.07 | 7.99 | 137,000 | 4,200 | 2.7 | |
| 05/10/2017 |
7.99
|
75,410 | 8.03 | 8.03 | 7.97 | 2,020 | 0 | 0.0 | |
| 04/10/2017 |
8.03
|
117,750 | 8.03 | 8.05 | 7.97 | 0 | 0 | 0 | |
| 03/10/2017 |
8.03
|
192,470 | 8.07 | 8.15 | 8.03 | 99,190 | 6,200 | 1.9 | |
| 02/10/2017 |
8.07
|
42,240 | 8.05 | 8.11 | 8.03 | 0 | 18,000 | -0.4 | |
| 29/09/2017 |
8.05
|
61,030 | 7.95 | 8.05 | 7.91 | 0 | 8,350 | -0.2 | |
| 28/09/2017 |
7.95
|
46,690 | 7.97 | 8.11 | 7.95 | 2,880 | 250 | 0.1 | |
| 27/09/2017 |
7.97
|
155,800 | 8.03 | 8.03 | 7.95 | 26,370 | 0 | 0.5 | |
| 26/09/2017 |
8.03
|
128,800 | 8.09 | 8.09 | 8.03 | 1,280 | 400 | 0.0 | |
| 25/09/2017 |
8.09
|
161,620 | 8.11 | 8.11 | 8.07 | 213,400 | 0 | 4.3 | |
| 22/09/2017 |
8.11
|
330,380 | 8.13 | 8.15 | 8.11 | 244,000 | 0 | 5.0 | |
| 21/09/2017 |
8.13
|
243,940 | 8.15 | 8.15 | 8.07 | 151,500 | 70,700 | 1.6 | |
| 20/09/2017 |
8.15
|
213,920 | 8.15 | 8.19 | 8.07 | 156,420 | 68,010 | 1.8 | |
| 19/09/2017 |
8.15
|
1,010,240 | 8.13 | 8.15 | 8.07 | 966,860 | 362,230 | 12.4 | |
| 18/09/2017 |
8.13
|
272,420 | 8.21 | 8.21 | 8.05 | 211,370 | 56,500 | 3.2 | |
| 15/09/2017 |
8.21
|
262,780 | 8.15 | 8.27 | 8.07 | 242,320 | 22,920 | 4.5 | |
| 14/09/2017 |
8.15
|
342,410 | 8.19 | 8.19 | 8.11 | 300,050 | 112,810 | 3.8 | |
| 13/09/2017 |
8.19
|
353,730 | 8.07 | 8.19 | 7.99 | 250,000 | 1,500 | 5.1 | |
| 12/09/2017 |
8.07
|
261,510 | 7.95 | 8.19 | 7.95 | 213,200 | 120,810 | 1.9 | |
| 11/09/2017 |
7.95
|
259,410 | 8.11 | 8.11 | 7.95 | 400 | 75,020 | -1.5 | |
| 08/09/2017 |
8.11
|
211,390 | 8.11 | 8.19 | 7.97 | 89,840 | 0 | 1.8 | |
| 07/09/2017 |
8.11
|
190,830 | 7.91 | 8.13 | 7.67 | 113,380 | 6,790 | 2.2 | |
| 06/09/2017 |
7.91
|
197,690 | 7.99 | 7.99 | 7.81 | 10,030 | 300 | 0.2 | |
| 05/09/2017 |
7.99
|
37,300 | 7.99 | 8.07 | 7.83 | 13,620 | 0 | 0.3 | |
| 01/09/2017 |
7.99
|
97,270 | 7.95 | 8.15 | 7.87 | 1,000 | 0 | 0.0 | |
| 31/08/2017 |
7.95
|
119,500 | 7.81 | 7.95 | 7.67 | 30,750 | 9,240 | 0.4 | |
| 30/08/2017 |
7.81
|
84,210 | 7.67 | 7.83 | 7.71 | 0 | 300 | -0.0 | |
| 29/08/2017 |
7.67
|
125,050 | 7.67 | 7.81 | 7.67 | 10,100 | 4,000 | 0.1 | |
| 28/08/2017 |
7.67
|
41,500 | 7.63 | 7.75 | 7.63 | 0 | 10 | -0.0 | |
| 25/08/2017 |
7.63
|
85,060 | 7.73 | 7.75 | 7.63 | 9,000 | 0 | 0.2 | |
| 24/08/2017 |
7.73
|
95,400 | 7.87 | 7.95 | 7.67 | 1,210 | 9,700 | -0.2 | |