| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.05 | -3.96% | 106,400 | 0 | 0 |
25.15
26.50
25.15
|
|
2 tháng
(2026-06-08) |
-1.55 | -5.74% | 242,800 | 0 | 0 |
25.15
27
25.15
|
|
3 tháng
(2026-05-07) |
-0.97 | -3.67% | 359,800 | 0 | 0 |
25.15
27.90
25.15
|
|
6 tháng
(2026-02-06) |
-1.72 | -6.32% | 1,028,700 | 0 | 0 |
25.15
27.90
25.15
|
|
12 tháng
(2025-08-11) |
-2.33 | -8.38% | 2,754,200 | -500 | -0.0 |
25.15
28.29
25.15
|
|
24 tháng
(2024-08-15) |
-3.40 | -11.80% | 6,534,400 | -4,800 | -0.1 |
25.15
29.04
25.15
|
|
36 tháng
(2023-08-21) |
6.31 | 32.94% | 11,366,300 | -20,600 | -0.6 |
18.98
30.77
25.15
|
|
60 tháng
(2021-08-31) |
14.38 | 129.80% | 23,413,500 | 14,972 | -3.1 |
11.07
30.77
25.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/03/2018 |
7.87
|
43,740 | 7.87 | 7.87 | 7.82 | 0 | 0 | 0 | |
| 08/03/2018 |
7.87
|
8,150 | 7.85 | 7.90 | 7.82 | 0 | 0 | 0 | |
| 07/03/2018 |
7.85
|
41,740 | 7.85 | 7.90 | 7.85 | 8,000 | 0 | 0.1 | |
| 06/03/2018 |
7.85
|
13,970 | 7.85 | 7.85 | 7.82 | 0 | 0 | 0 | |
| 05/03/2018 |
7.85
|
18,860 | 7.85 | 7.87 | 7.82 | 3,000 | 0 | 0.0 | |
| 02/03/2018 |
7.85
|
7,570 | 7.92 | 7.92 | 7.75 | 0 | 0 | 0 | |
| 01/03/2018 |
7.92
|
5,140 | 7.87 | 7.99 | 7.82 | 0 | 2,200 | -0.0 | |
| 28/02/2018 |
7.87
|
22,670 | 8.02 | 8.02 | 7.87 | 0 | 0 | 0 | |
| 27/02/2018 |
8.02
|
49,440 | 7.92 | 8.02 | 7.85 | 0 | 0 | 0 | |
| 26/02/2018 |
7.92
|
21,360 | 8.02 | 8.02 | 7.87 | 0 | 0 | 0 | |
| 23/02/2018 |
8.02
|
3,480 | 8.02 | 8.02 | 7.97 | 0 | 0 | 0 | |
| 22/02/2018 |
8.02
|
20,910 | 8.17 | 8.17 | 7.97 | 0 | 0 | 0 | |
| 21/02/2018 |
8.17
|
11,120 | 8.07 | 8.37 | 8.02 | 0 | 0 | 0 | |
| 13/02/2018 |
8.07
|
5,110 | 8.09 | 8.09 | 7.97 | 0 | 0 | 0 | |
| 12/02/2018 |
8.09
|
32,670 | 7.87 | 8.09 | 7.85 | 0 | 0 | 0 | |
| 09/02/2018 |
7.87
|
17,320 | 7.87 | 7.90 | 7.82 | 0 | 0 | 0 | |
| 08/02/2018 |
7.87
|
29,930 | 7.92 | 7.92 | 7.87 | 6,200 | 0 | 0.1 | |
| 07/02/2018 |
7.92
|
12,010 | 7.72 | 7.92 | 7.92 | 5,000 | 0 | 0.1 | |
| 06/02/2018 |
7.72
|
81,810 | 7.92 | 7.92 | 7.67 | 15,610 | 0 | 0.2 | |
| 05/02/2018 |
7.92
|
53,050 | 7.97 | 7.97 | 7.92 | 0 | 0 | 0 | |
| 02/02/2018 |
7.97
|
37,330 | 7.97 | 7.97 | 7.92 | 0 | 0 | 0 | |
| 01/02/2018 |
7.97
|
86,000 | 8.02 | 8.02 | 7.97 | 0 | 0 | 0 | |
| 31/01/2018 |
8.02
|
34,620 | 7.92 | 8.02 | 7.92 | 0 | 0 | 0 | |
| 30/01/2018 |
7.92
|
45,160 | 7.97 | 7.97 | 7.82 | 0 | 0 | 0 | |
| 29/01/2018 |
7.97
|
39,750 | 8.02 | 8.02 | 7.97 | 0 | 0 | 0 | |
| 26/01/2018 |
8.02
|
63,630 | 8.02 | 8.04 | 7.97 | 1,850 | 0 | 0.0 | |
| 25/01/2018 |
8.02
|
27,730 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 | |
| 22/01/2018 |
8.07
|
94,650 | 8.04 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 19/01/2018 |
8.04
|
54,880 | 8.04 | 8.07 | 8.02 | 0 | 0 | 0 | |
| 18/01/2018 |
8.04
|
42,180 | 8.02 | 8.12 | 7.90 | 1,000 | 0 | 0.0 | |
| 17/01/2018 |
8.02
|
34,710 | 8.04 | 8.07 | 8.02 | 0 | 0 | 0 | |
| 16/01/2018 |
8.04
|
37,020 | 8.04 | 8.07 | 8.04 | 0 | 0 | 0 | |
| 15/01/2018 |
8.04
|
52,560 | 8.07 | 8.12 | 8.02 | 0 | 0 | 0 | |
| 12/01/2018 |
8.07
|
15,380 | 8.07 | 8.19 | 8.04 | 0 | 0 | 0 | |
| 11/01/2018 |
8.07
|
28,390 | 8.07 | 8.07 | 8.02 | 0 | 0 | 0 | |
| 10/01/2018 |
8.07
|
34,600 | 8.04 | 8.37 | 8.04 | 0 | 0 | 0 | |
| 09/01/2018 |
8.04
|
69,100 | 8.02 | 8.07 | 8.04 | 0 | 0 | 0 | |
| 08/01/2018 |
8.02
|
59,610 | 8.02 | 8.07 | 7.97 | 2,200 | 0 | 0.0 | |
| 05/01/2018 |
8.02
|
22,890 | 8.02 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 04/01/2018 |
8.02
|
37,270 | 7.97 | 8.02 | 7.92 | 0 | 0 | 0 | |
| 03/01/2018 |
7.97
|
42,760 | 7.99 | 8.02 | 7.92 | 0 | 0 | 0 | |
| 02/01/2018 |
7.99
|
38,470 | 8.09 | 8.12 | 7.77 | 0 | 0 | 0 | |
| 29/12/2017 |
8.09
|
43,010 | 8.09 | 8.27 | 8.09 | 0 | 0 | 0 | |
| 28/12/2017: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 28/12/2017 |
8.09
|
28,610 | 8.07 | 8.46 | 8.07 | 0 | 0 | 0 | |
| 27/12/2017 |
8.07
|
80,340 | 8.12 | 8.19 | 8.02 | 0 | 0 | 0 | |
| 26/12/2017 |
8.12
|
44,160 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 25/12/2017 |
8.12
|
45,640 | 8.07 | 8.14 | 8.05 | 0 | 0 | 0 | |
| 22/12/2017 |
8.07
|
20,550 | 8.07 | 8.12 | 8.02 | 1,000 | 800 | 0.0 | |
| 21/12/2017 |
8.07
|
64,750 | 8.09 | 8.12 | 7.95 | 200 | 0 | 0.0 | |
| 20/12/2017 |
8.09
|
88,810 | 8.07 | 8.09 | 8.07 | 0 | 200 | -0.0 | |
| 19/12/2017 |
8.07
|
57,860 | 8.02 | 8.12 | 8.00 | 0 | 0 | 0 | |
| 18/12/2017 |
8.02
|
57,540 | 8.02 | 8.07 | 7.95 | 0 | 0 | 0 | |
| 15/12/2017 |
8.02
|
20,720 | 7.97 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 14/12/2017 |
7.97
|
29,090 | 7.95 | 7.97 | 7.83 | 0 | 0 | 0 | |
| 13/12/2017 |
7.95
|
22,040 | 7.79 | 7.95 | 7.76 | 0 | 0 | 0 | |
| 12/12/2017 |
7.79
|
183,920 | 7.74 | 7.83 | 7.67 | 0 | 0 | 0 | |
| 11/12/2017 |
7.74
|
69,220 | 7.86 | 7.88 | 7.74 | 0 | 0 | 0 | |
| 08/12/2017 |
7.86
|
33,740 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 | |
| 07/12/2017 |
7.88
|
33,910 | 7.83 | 7.88 | 7.79 | 0 | 0 | 0 | |
| 06/12/2017 |
7.83
|
126,450 | 7.93 | 8.00 | 7.79 | 0 | 0 | 0 | |
| 05/12/2017 |
7.93
|
64,770 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 | |
| 04/12/2017 |
8.02
|
92,450 | 8.14 | 8.16 | 8.00 | 0 | 0 | 0 | |
| 01/12/2017 |
8.14
|
199,010 | 7.95 | 8.14 | 7.97 | 0 | 400 | -0.0 | |
| 30/11/2017 |
7.95
|
93,890 | 7.93 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 29/11/2017 |
7.93
|
182,160 | 7.55 | 8.02 | 7.55 | 0 | 2,000 | -0.0 | |
| 28/11/2017 |
7.55
|
60,140 | 7.55 | 7.69 | 7.50 | 0 | 0 | 0 | |
| 27/11/2017 |
7.55
|
39,420 | 7.50 | 7.55 | 7.41 | 1,500 | 0 | 0.0 | |
| 24/11/2017 |
7.50
|
59,360 | 7.50 | 7.55 | 7.46 | 0 | 0 | 0 | |
| 23/11/2017 |
7.50
|
40,570 | 7.46 | 7.55 | 7.41 | 0 | 0 | 0 | |
| 22/11/2017 |
7.46
|
33,550 | 7.41 | 7.55 | 7.41 | 0 | 500 | -0.0 | |
| 21/11/2017 |
7.41
|
12,750 | 7.46 | 7.46 | 7.36 | 0 | 0 | 0 | |
| 20/11/2017 |
7.46
|
5,900 | 7.50 | 7.53 | 7.46 | 0 | 0 | 0 | |
| 17/11/2017 |
7.50
|
6,030 | 7.43 | 7.50 | 7.43 | 0 | 0 | 0 | |
| 16/11/2017 |
7.43
|
33,780 | 7.41 | 7.64 | 7.41 | 0 | 0 | 0 | |
| 15/11/2017 |
7.41
|
18,110 | 7.41 | 7.46 | 7.41 | 0 | 0 | 0 | |
| 14/11/2017 |
7.41
|
37,780 | 7.36 | 7.41 | 7.34 | 0 | 0 | 0 | |
| 13/11/2017 |
7.36
|
78,330 | 7.36 | 7.36 | 7.31 | 0 | 0 | 0 | |
| 10/11/2017 |
7.36
|
44,480 | 7.36 | 7.36 | 7.34 | 0 | 0 | 0 | |
| 09/11/2017 |
7.36
|
26,910 | 7.41 | 7.41 | 7.34 | 0 | 0 | 0 | |
| 08/11/2017 |
7.41
|
35,310 | 7.46 | 7.46 | 7.36 | 0 | 0 | 0 | |
| 07/11/2017 |
7.46
|
14,960 | 7.43 | 7.46 | 7.36 | 0 | 0 | 0 | |
| 06/11/2017 |
7.43
|
14,140 | 7.41 | 7.46 | 7.36 | 0 | 0 | 0 | |
| 03/11/2017 |
7.41
|
8,030 | 7.41 | 7.41 | 7.34 | 0 | 0 | 0 | |
| 02/11/2017 |
7.41
|
24,610 | 7.43 | 7.43 | 7.31 | 0 | 4,140 | -0.1 | |
| 01/11/2017 |
7.43
|
27,650 | 7.41 | 7.50 | 7.13 | 0 | 0 | 0 | |
| 31/10/2017 |
7.41
|
7,980 | 7.53 | 7.53 | 7.41 | 0 | 0 | 0 | |
| 30/10/2017 |
7.53
|
56,090 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 | |
| 27/10/2017 |
7.55
|
26,530 | 7.55 | 7.55 | 7.41 | 0 | 0 | 0 | |
| 26/10/2017 |
7.55
|
25,140 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 | |
| 25/10/2017 |
7.55
|
18,700 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 | |
| 24/10/2017 |
7.55
|
29,750 | 7.50 | 7.55 | 7.46 | 0 | 0 | 0 | |
| 23/10/2017 |
7.50
|
61,050 | 7.50 | 7.55 | 7.48 | 0 | 0 | 0 | |
| 20/10/2017 |
7.50
|
26,580 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 | |
| 19/10/2017 |
7.55
|
52,390 | 7.55 | 7.60 | 7.48 | 0 | 4,000 | -0.1 | |
| 18/10/2017 |
7.55
|
38,150 | 7.60 | 7.69 | 7.50 | 0 | 0 | 0 | |
| 17/10/2017 |
7.60
|
177,460 | 7.46 | 7.69 | 7.43 | 0 | 0 | 0 | |
| 16/10/2017 |
7.46
|
66,500 | 7.38 | 7.46 | 7.36 | 0 | 0 | 0 | |
| 13/10/2017 |
7.38
|
14,840 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 | |
| 12/10/2017 |
7.46
|
16,290 | 7.43 | 7.48 | 7.36 | 90 | 0 | 0.0 | |
| 11/10/2017 |
7.43
|
47,920 | 7.41 | 7.46 | 7.41 | 0 | 0 | 0 | |