| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
1.86 | 7.11% | 19,000 | 500 | 0 |
25.27
29
29
|
|
2 tháng
(2026-04-17) |
0.85 | 3.12% | 56,100 | -22,900 | 0 |
25.27
29
29
|
|
3 tháng
(2026-03-18) |
1.52 | 5.75% | 114,100 | -20,700 | 0.1 |
24.94
29
29
|
|
6 tháng
(2025-12-18) |
3.59 | 14.72% | 430,500 | -47,600 | -0.7 |
22.92
29
29
|
|
12 tháng
(2025-06-23) |
4.77 | 20.56% | 824,600 | -301,900 | -7.2 |
22.92
29
29
|
|
24 tháng
(2024-06-26) |
-0.34 | -1.21% | 1,782,500 | -377,850 | -9.5 |
20.67
29
29
|
|
36 tháng
(2023-07-03) |
1.54 | 5.83% | 3,823,800 | -40,159 | 2.5 |
20.67
29.61
29
|
|
60 tháng
(2021-07-12) |
13.04 | 87.17% | 9,762,100 | 34,336 | -7.8 |
14.96
36.39
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/01/2018 |
9.14
|
9,820 | 9.33 | 9.33 | 8.98 | 8,390 | 0 | 0.2 | |
| 08/01/2018 |
9.33
|
4,840 | 9.08 | 9.42 | 8.98 | 3,230 | 0 | 0.1 | |
| 05/01/2018 |
9.08
|
11,540 | 8.95 | 9.23 | 8.98 | 430 | 0 | 0.0 | |
| 04/01/2018 |
8.95
|
11,970 | 8.87 | 9.01 | 8.95 | 10,010 | 0 | 0.3 | |
| 03/01/2018 |
8.87
|
600 | 9.39 | 9.39 | 8.87 | 500 | 0 | 0.0 | |
| 02/01/2018 |
9.39
|
430 | 9.30 | 9.39 | 9.39 | 430 | 0 | 0.0 | |
| 29/12/2017 |
9.30
|
110 | 9.30 | 9.30 | 9.30 | 110 | 0 | 0.0 | |
| 28/12/2017 |
9.30
|
1,110 | 9.42 | 9.42 | 8.82 | 840 | 0 | 0.0 | |
| 27/12/2017 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 100 | 0 | 0.0 | |
| 26/12/2017 |
9.42
|
130 | 9.30 | 9.42 | 9.42 | 130 | 0 | 0.0 | |
| 25/12/2017 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 22/12/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/12/2017 |
9.30
|
520 | 8.98 | 9.42 | 9.20 | 50 | 0 | 0.0 | |
| 21/12/2017 |
8.98
|
220 | 8.83 | 9.36 | 8.83 | 180 | 0 | 0.0 | |
| 20/12/2017 |
8.83
|
1,040 | 8.69 | 9.12 | 8.77 | 730 | 490 | 0.0 | |
| 19/12/2017 |
8.69
|
3,720 | 8.83 | 9.41 | 8.68 | 30 | 1,310 | -0.0 | |
| 18/12/2017 |
8.83
|
7,710 | 9.13 | 9.13 | 8.68 | 270 | 4,350 | -0.1 | |
| 15/12/2017 |
9.13
|
1,850 | 9.42 | 9.42 | 8.83 | 20 | 1,730 | -0.0 | |
| 14/12/2017 |
9.42
|
160 | 8.94 | 9.42 | 9.42 | 160 | 0 | 0.0 | |
| 13/12/2017 |
8.94
|
1,930 | 8.97 | 8.97 | 8.68 | 1,330 | 1,740 | -0.0 | |
| 12/12/2017 |
8.97
|
5,420 | 8.69 | 9.27 | 8.68 | 230 | 2,690 | -0.1 | |
| 11/12/2017 |
8.69
|
320 | 8.83 | 8.97 | 8.69 | 10 | 0 | 0.0 | |
| 08/12/2017 |
8.83
|
13,030 | 8.80 | 8.97 | 8.68 | 10,030 | 0 | 0.3 | |
| 07/12/2017 |
8.80
|
6,180 | 8.80 | 8.97 | 8.80 | 0 | 0 | 0 | |
| 06/12/2017 |
8.80
|
600 | 8.83 | 8.83 | 8.80 | 600 | 0 | 0.0 | |
| 05/12/2017 |
8.83
|
320 | 8.83 | 8.97 | 8.60 | 230 | 0 | 0.0 | |
| 04/12/2017 |
8.83
|
19,280 | 8.83 | 8.83 | 8.36 | 18,870 | 0 | 0.5 | |
| 01/12/2017 |
8.83
|
150 | 9.13 | 9.27 | 8.83 | 10 | 0 | 0.0 | |
| 30/11/2017 |
9.13
|
430 | 8.78 | 9.13 | 9.13 | 430 | 0 | 0.0 | |
| 29/11/2017 |
8.78
|
5,020 | 8.81 | 9.09 | 8.31 | 820 | 1,000 | -0.0 | |
| 28/11/2017 |
8.81
|
4,380 | 8.63 | 8.95 | 8.52 | 40 | 0 | 0.0 | |
| 27/11/2017 |
8.63
|
250 | 9.10 | 9.24 | 8.63 | 200 | 0 | 0.0 | |
| 24/11/2017 |
9.10
|
250 | 9.10 | 9.10 | 9.10 | 250 | 0 | 0.0 | |
| 23/11/2017 |
9.10
|
270 | 8.68 | 9.10 | 9.09 | 270 | 0 | 0.0 | |
| 22/11/2017 |
8.68
|
8,950 | 9.01 | 9.27 | 8.68 | 7,800 | 6,900 | 0.0 | |
| 21/11/2017 |
9.01
|
2,350 | 8.71 | 9.10 | 8.74 | 1,580 | 0 | 0.0 | |
| 20/11/2017 |
8.71
|
190 | 8.69 | 9.13 | 8.71 | 10 | 0 | 0.0 | |
| 17/11/2017 |
8.69
|
5,590 | 8.98 | 9.09 | 8.69 | 5,240 | 0 | 0.2 | |
| 16/11/2017 |
8.98
|
9,270 | 9.00 | 9.26 | 8.83 | 7,060 | 0 | 0.2 | |
| 15/11/2017 |
9.00
|
430 | 9.13 | 9.26 | 8.84 | 30 | 0 | 0.0 | |
| 14/11/2017 |
9.13
|
8,950 | 9.24 | 9.24 | 8.83 | 7,190 | 0 | 0.2 | |
| 13/11/2017 |
9.24
|
5,410 | 9.29 | 9.29 | 8.98 | 5,110 | 0 | 0.2 | |
| 10/11/2017 |
9.29
|
600 | 9.29 | 9.29 | 9.29 | 600 | 0 | 0.0 | |
| 09/11/2017 |
9.29
|
5,160 | 9.29 | 9.29 | 9.07 | 5,160 | 0 | 0.2 | |
| 08/11/2017 |
9.29
|
740 | 9.10 | 9.29 | 9.10 | 740 | 0 | 0.0 | |
| 07/11/2017 |
9.10
|
11,440 | 9.32 | 9.32 | 8.83 | 10,140 | 0 | 0.3 | |
| 06/11/2017 |
9.32
|
170 | 8.98 | 9.61 | 9.32 | 160 | 0 | 0.0 | |
| 03/11/2017 |
8.98
|
150 | 8.66 | 8.98 | 8.98 | 150 | 0 | 0.0 | |
| 02/11/2017 |
8.66
|
840 | 9.10 | 9.10 | 8.66 | 750 | 0 | 0.0 | |
| 01/11/2017 |
9.10
|
750 | 9.10 | 9.10 | 8.52 | 120 | 500 | -0.0 | |
| 31/10/2017 |
9.10
|
5,240 | 9.10 | 9.10 | 8.83 | 5,230 | 3,500 | 0.1 | |
| 30/10/2017 |
9.10
|
610 | 9.41 | 9.41 | 8.75 | 330 | 280 | 0.0 | |
| 27/10/2017 |
9.41
|
660 | 9.42 | 9.42 | 8.77 | 170 | 390 | -0.0 | |
| 26/10/2017 |
9.42
|
3,120 | 9.44 | 9.44 | 8.78 | 120 | 0 | 0.0 | |
| 25/10/2017 |
9.44
|
280 | 9.53 | 9.53 | 8.87 | 20 | 260 | -0.0 | |
| 24/10/2017 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 23/10/2017 |
9.53
|
10 | 9.73 | 9.73 | 9.53 | 0 | 0 | 0 | |
| 20/10/2017 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 19/10/2017 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 18/10/2017 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 17/10/2017 |
9.73
|
310 | 9.96 | 9.96 | 9.27 | 280 | 0 | 0.0 | |
| 16/10/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 13/10/2017 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 12/10/2017 |
9.96
|
1,490 | 9.99 | 9.99 | 9.44 | 1,440 | 0 | 0.0 | |
| 11/10/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 10/10/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 09/10/2017 |
9.99
|
610 | 9.74 | 9.99 | 9.74 | 610 | 0 | 0.0 | |
| 06/10/2017 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 05/10/2017 |
9.74
|
110 | 9.44 | 9.74 | 9.74 | 110 | 0 | 0.0 | |
| 04/10/2017 |
9.44
|
320 | 9.38 | 9.44 | 9.13 | 120 | 0 | 0.0 | |
| 03/10/2017 |
9.38
|
11,780 | 9.38 | 9.44 | 8.75 | 11,750 | 0 | 0.4 | |
| 02/10/2017 |
9.38
|
23,750 | 9.19 | 9.65 | 9.35 | 23,750 | 6,520 | 0.5 | |
| 29/09/2017 |
9.19
|
19,700 | 9.04 | 9.19 | 8.83 | 19,700 | 900 | 0.6 | |
| 28/09/2017 |
9.04
|
300 | 9.07 | 9.07 | 8.57 | 260 | 0 | 0.0 | |
| 27/09/2017 |
9.07
|
200 | 9.07 | 9.07 | 9.07 | 200 | 0 | 0.0 | |
| 26/09/2017 |
9.07
|
190 | 8.98 | 9.07 | 9.07 | 190 | 0 | 0.0 | |
| 25/09/2017 |
8.98
|
410 | 8.98 | 8.98 | 8.39 | 110 | 300 | -0.0 | |
| 22/09/2017 |
8.98
|
40 | 9.00 | 9.00 | 8.62 | 30 | 0 | 0.0 | |
| 21/09/2017 |
9.00
|
500 | 9.07 | 9.07 | 8.52 | 110 | 0 | 0.0 | |
| 20/09/2017 |
9.07
|
210 | 8.83 | 9.07 | 9.07 | 210 | 0 | 0.0 | |
| 19/09/2017 |
8.83
|
610 | 8.95 | 9.12 | 8.65 | 510 | 0 | 0.0 | |
| 18/09/2017 |
8.95
|
610 | 9.26 | 9.26 | 8.65 | 410 | 0 | 0.0 | |
| 15/09/2017 |
9.26
|
200 | 9.26 | 9.26 | 9.26 | 200 | 0 | 0.0 | |
| 14/09/2017 |
9.26
|
120 | 8.97 | 9.26 | 9.26 | 120 | 0 | 0.0 | |
| 13/09/2017 |
8.97
|
1,820 | 8.83 | 9.09 | 8.59 | 620 | 200 | 0.0 | |
| 12/09/2017 |
8.83
|
10,220 | 8.98 | 9.07 | 8.63 | 260 | 0 | 0.0 | |
| 11/09/2017 |
8.98
|
3,760 | 8.97 | 9.12 | 8.71 | 2,550 | 500 | 0.1 | |
| 08/09/2017 |
8.97
|
5,760 | 8.71 | 8.97 | 8.42 | 2,240 | 100 | 0.1 | |
| 07/09/2017 |
8.71
|
4,530 | 8.83 | 8.97 | 8.65 | 60 | 70 | -0.0 | |
| 06/09/2017 |
8.83
|
1,690 | 9.10 | 9.10 | 8.72 | 570 | 0 | 0.0 | |
| 05/09/2017 |
9.10
|
1,230 | 9.10 | 9.26 | 8.62 | 190 | 0 | 0.0 | |
| 01/09/2017 |
9.10
|
6,450 | 9.22 | 9.22 | 8.68 | 560 | 500 | 0.0 | |
| 31/08/2017 |
9.22
|
5,220 | 9.41 | 9.41 | 8.75 | 3,700 | 0 | 0.1 | |
| 30/08/2017 |
9.41
|
1,950 | 9.41 | 9.54 | 8.94 | 1,410 | 100 | 0.0 | |
| 29/08/2017 |
9.41
|
2,790 | 9.44 | 9.73 | 8.81 | 540 | 240 | 0.0 | |
| 28/08/2017 |
9.44
|
700 | 9.39 | 9.65 | 9.44 | 340 | 0 | 0.0 | |
| 25/08/2017 |
9.39
|
1,130 | 9.13 | 9.70 | 9.04 | 440 | 650 | -0.0 | |
| 24/08/2017 |
9.13
|
6,430 | 9.44 | 9.68 | 9.13 | 6,240 | 500 | 0.2 | |
| 23/08/2017 |
9.44
|
5,370 | 9.73 | 9.73 | 9.13 | 4,830 | 1,800 | 0.1 | |
| 22/08/2017 |
9.73
|
2,980 | 9.74 | 9.74 | 9.13 | 2,510 | 400 | 0.1 | |
| 21/08/2017 |
9.74
|
12,710 | 9.80 | 9.80 | 9.12 | 9,510 | 0 | 0.3 | |