| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.30 | -8.75% | 202,562,800 | -4,909,467 | 0 |
13
15.35
13
|
|
2 tháng
(2026-07-13) |
-2 | -12.86% | 409,810,400 | 689,303 | 0 |
12.70
15.90
13
|
|
3 tháng
(2026-06-15) |
-5.40 | -28.50% | 492,712,500 | 1,471,249 | 0 |
12.70
20.25
13
|
|
6 tháng
(2026-03-16) |
-11.75 | -46.44% | 793,037,000 | -878,115 | -12.0 |
12.70
25.80
13
|
|
12 tháng
(2025-09-16) |
-16.65 | -55.13% | 2,004,944,700 | 875,985 | -19.2 |
12.70
32.15
13
|
|
24 tháng
(2024-09-23) |
-2.65 | -16.36% | 3,805,513,400 | -261,956 | -108.1 |
12.70
36.20
13
|
|
36 tháng
(2023-09-27) |
-3.22 | -19.21% | 4,678,637,600 | -844,104 | -129.5 |
12.70
36.20
13
|
|
60 tháng
(2021-10-07) |
-2.90 | -17.64% | 5,022,775,000 | -5,972,061 | -311.9 |
12.70
36.20
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/04/2018 |
7.70
|
80,090 | 7.58 | 7.73 | 7.46 | 21,110 | 100 | 0.8 | |
| 11/04/2018 |
7.58
|
61,870 | 7.78 | 7.92 | 7.58 | 30 | 0 | 0.0 | |
| 10/04/2018 |
7.78
|
147,540 | 7.84 | 7.84 | 7.65 | 23,190 | 0 | 0.9 | |
| 09/04/2018 |
7.84
|
105,610 | 7.90 | 7.94 | 7.78 | 18,490 | 7,100 | 0.4 | |
| 06/04/2018 |
7.90
|
154,160 | 7.78 | 7.92 | 7.79 | 25,910 | 60,000 | -1.3 | |
| 05/04/2018 |
7.78
|
98,280 | 7.64 | 7.92 | 7.64 | 0 | 16,430 | -0.6 | |
| 04/04/2018 |
7.64
|
105,100 | 7.62 | 7.75 | 7.54 | 500 | 0 | 0.0 | |
| 03/04/2018 |
7.62
|
164,440 | 7.81 | 7.94 | 7.62 | 3,000 | 3,390 | -0.0 | |
| 02/04/2018 |
7.81
|
95,890 | 8.06 | 8.16 | 7.78 | 7,800 | 22,920 | -0.6 | |
| 30/03/2018 |
8.06
|
127,250 | 7.69 | 8.12 | 7.66 | 15,500 | 0 | 0.6 | |
| 29/03/2018 |
7.69
|
210,860 | 7.78 | 7.80 | 7.66 | 0 | 86,680 | -3.4 | |
| 28/03/2018 |
7.78
|
144,320 | 7.98 | 7.98 | 7.78 | 0 | 31,920 | -1.3 | |
| 27/03/2018 |
7.98
|
153,830 | 7.92 | 8.10 | 7.90 | 13,650 | 73,000 | -2.4 | |
| 26/03/2018 |
7.92
|
256,220 | 7.88 | 8.14 | 7.88 | 500 | 166,790 | -6.7 | |
| 23/03/2018 |
7.88
|
429,760 | 8.02 | 8.02 | 7.74 | 33,110 | 3,850 | 1.2 | |
| 22/03/2018 |
8.02
|
137,080 | 8.00 | 8.16 | 8.00 | 22,550 | 76,170 | -2.2 | |
| 21/03/2018 |
8.00
|
288,100 | 8.28 | 8.28 | 8.00 | 2,000 | 68,310 | -2.7 | |
| 20/03/2018 |
8.28
|
167,530 | 8.46 | 8.50 | 7.98 | 12,200 | 5,680 | 0.3 | |
| 19/03/2018 |
8.46
|
137,220 | 8.49 | 8.62 | 8.39 | 25,000 | 600 | 1.0 | |
| 16/03/2018 |
8.49
|
183,830 | 8.64 | 8.64 | 8.48 | 25,000 | 100 | 1.1 | |
| 15/03/2018 |
8.64
|
250,130 | 8.84 | 8.84 | 8.56 | 106,110 | 30,200 | 3.3 | |
| 14/03/2018 |
8.84
|
293,900 | 9.06 | 9.12 | 8.84 | 157,260 | 1,200 | 7.0 | |
| 13/03/2018 |
9.06
|
493,090 | 8.98 | 9.14 | 8.88 | 300,000 | 3,570 | 13.4 | |
| 12/03/2018 |
8.98
|
841,840 | 8.80 | 9.06 | 8.62 | 807,026 | 145,756 | 29.5 | |
| 09/03/2018 |
8.80
|
976,860 | 8.74 | 8.90 | 8.74 | 619,300 | 13,710 | 26.7 | |
| 08/03/2018 |
8.74
|
344,780 | 8.52 | 8.78 | 8.40 | 256,440 | 9,590 | 10.7 | |
| 07/03/2018 |
8.52
|
385,430 | 8.34 | 8.56 | 8.18 | 120,000 | 209,300 | -3.8 | |
| 06/03/2018 |
8.34
|
269,940 | 8.38 | 8.38 | 8.16 | 25,400 | 59,700 | -1.4 | |
| 05/03/2018 |
8.38
|
450,710 | 8.24 | 8.62 | 8.18 | 126,300 | 21,300 | 4.5 | |
| 02/03/2018 |
8.24
|
513,690 | 7.82 | 8.28 | 7.68 | 11,810 | 564,810 | -21.6 | |
| 01/03/2018 |
7.82
|
807,730 | 7.44 | 7.86 | 7.38 | 7,800 | 110,880 | -4.0 | |
| 28/02/2018 |
7.44
|
175,060 | 7.18 | 7.48 | 7.18 | 1,230 | 0 | 0.0 | |
| 27/02/2018 |
7.18
|
389,650 | 7.54 | 7.58 | 7.14 | 18,000 | 254,510 | -8.7 | |
| 26/02/2018 |
7.54
|
371,370 | 7.46 | 7.70 | 7.48 | 7,960 | 129,240 | -4.6 | |
| 23/02/2018 |
7.46
|
226,130 | 7.42 | 7.53 | 7.42 | 400 | 104,060 | -3.9 | |
| 22/02/2018 |
7.42
|
147,040 | 7.56 | 7.56 | 7.38 | 6,120 | 70 | 0.2 | |
| 21/02/2018 |
7.56
|
138,870 | 7.26 | 7.56 | 7.38 | 2,030 | 0 | 0.1 | |
| 13/02/2018 |
7.26
|
158,040 | 7.08 | 7.37 | 7.18 | 32,310 | 61,710 | -1.1 | |
| 12/02/2018 |
7.08
|
404,430 | 7.00 | 7.14 | 6.96 | 124,980 | 261,900 | -4.8 | |
| 09/02/2018 |
7.00
|
396,080 | 7.42 | 7.42 | 6.98 | 54,950 | 242,230 | -6.6 | |
| 08/02/2018 |
7.42
|
173,610 | 6.94 | 7.42 | 6.94 | 43,620 | 500 | 1.6 | |
| 07/02/2018 |
6.94
|
252,090 | 6.92 | 7.30 | 6.88 | 51,480 | 203,310 | -5.4 | |
| 06/02/2018 |
6.92
|
525,750 | 7.38 | 7.38 | 6.87 | 18,890 | 193,110 | -6.0 | |
| 05/02/2018 |
7.38
|
339,840 | 7.78 | 7.78 | 7.38 | 18,310 | 134,500 | -4.4 | |
| 02/02/2018 |
7.78
|
220,270 | 7.98 | 7.98 | 7.78 | 10 | 106,680 | -4.2 | |
| 01/02/2018 |
7.98
|
230,450 | 8.06 | 8.22 | 7.78 | 0 | 59,450 | -2.4 | |
| 31/01/2018 |
8.06
|
151,750 | 8.15 | 8.27 | 8.04 | 10 | 63,980 | -2.6 | |
| 30/01/2018 |
8.15
|
243,380 | 8.28 | 8.28 | 8.08 | 43,300 | 122,790 | -3.2 | |
| 29/01/2018 |
8.28
|
165,200 | 8.34 | 8.56 | 8.28 | 11,720 | 100,170 | -3.7 | |
| 26/01/2018 |
8.34
|
140,530 | 8.11 | 8.48 | 8.04 | 11,400 | 28,000 | -0.7 | |
| 25/01/2018 |
8.11
|
393,120 | 8.38 | 8.38 | 8.08 | 25,100 | 261,450 | -9.7 | |
| 22/01/2018 |
8.38
|
159,710 | 8.40 | 8.56 | 8.35 | 0 | 78,390 | -3.3 | |
| 19/01/2018 |
8.40
|
130,760 | 8.48 | 8.58 | 8.38 | 26,000 | 81,840 | -2.4 | |
| 18/01/2018 |
8.48
|
285,810 | 8.58 | 8.68 | 8.32 | 24,270 | 155,750 | -5.5 | |
| 17/01/2018 |
8.58
|
149,890 | 8.84 | 8.86 | 8.58 | 60,450 | 64,030 | -0.2 | |
| 16/01/2018 |
8.84
|
273,860 | 8.98 | 9.06 | 8.82 | 112,300 | 102,580 | 0.4 | |
| 15/01/2018 |
8.98
|
86,110 | 8.90 | 9.04 | 8.86 | 1,220 | 0 | 0.1 | |
| 12/01/2018 |
8.90
|
182,680 | 9.11 | 9.12 | 8.90 | 7,800 | 14,840 | -0.3 | |
| 11/01/2018 |
9.11
|
470,580 | 8.73 | 9.18 | 8.69 | 165,000 | 55,050 | 4.9 | |
| 10/01/2018 |
8.73
|
168,260 | 8.84 | 8.84 | 8.73 | 9,640 | 16,300 | -0.3 | |
| 09/01/2018 |
8.84
|
341,820 | 8.58 | 8.96 | 8.60 | 66,590 | 50,000 | 0.7 | |
| 08/01/2018 |
8.58
|
394,170 | 8.45 | 8.62 | 8.34 | 90,480 | 300 | 3.8 | |
| 05/01/2018 |
8.45
|
211,690 | 8.52 | 8.55 | 8.38 | 27,590 | 30,000 | -0.1 | |
| 04/01/2018 |
8.52
|
183,560 | 8.37 | 8.53 | 8.38 | 27,000 | 10,040 | 0.7 | |
| 03/01/2018 |
8.37
|
149,980 | 8.31 | 8.50 | 8.32 | 2,350 | 0 | 0.1 | |
| 02/01/2018 |
8.31
|
206,190 | 8.58 | 8.58 | 8.31 | 1,000 | 41,770 | -1.7 | |
| 29/12/2017 |
8.58
|
215,710 | 8.30 | 8.78 | 8.28 | 45,220 | 62,510 | -0.7 | |
| 28/12/2017 |
8.30
|
151,210 | 8.38 | 8.38 | 8.16 | 40,490 | 0 | 1.7 | |
| 27/12/2017 |
8.38
|
239,310 | 8.50 | 8.50 | 8.08 | 0 | 3,700 | -0.2 | |
| 26/12/2017 |
8.50
|
241,480 | 8.80 | 8.80 | 8.48 | 260 | 50,600 | -2.2 | |
| 25/12/2017 |
8.80
|
167,650 | 8.90 | 8.98 | 8.75 | 31,000 | 0 | 1.4 | |
| 22/12/2017 |
8.90
|
157,990 | 8.89 | 8.92 | 8.86 | 92,500 | 0 | 4.1 | |
| 21/12/2017: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 21/12/2017 |
8.89
|
268,770 | 9.13 | 9.18 | 8.88 | 450 | 95,640 | -4.3 | |
| 20/12/2017 |
9.12
|
516,040 | 9.07 | 9.20 | 9.07 | 130,160 | 284,620 | -7.9 | |
| 19/12/2017 |
9.07
|
341,770 | 9.16 | 9.20 | 9.04 | 95,300 | 182,550 | -4.5 | |
| 18/12/2017 |
9.16
|
327,540 | 9.07 | 9.21 | 9.12 | 5,000 | 136,230 | -6.8 | |
| 15/12/2017 |
9.07
|
271,460 | 8.93 | 9.12 | 9.04 | 110 | 131,730 | -6.7 | |
| 14/12/2017 |
8.93
|
203,270 | 8.89 | 8.96 | 8.91 | 4,570 | 158,700 | -7.8 | |
| 13/12/2017 |
8.89
|
243,110 | 8.89 | 9.04 | 8.86 | 50,900 | 104,200 | -2.7 | |
| 12/12/2017 |
8.89
|
358,660 | 9.12 | 9.30 | 8.86 | 60,100 | 210,040 | -7.5 | |
| 11/12/2017 |
9.12
|
354,340 | 9.14 | 9.41 | 9.12 | 2,000 | 115,000 | -5.9 | |
| 08/12/2017 |
9.14
|
164,890 | 9.25 | 9.34 | 9.14 | 2,410 | 56,480 | -2.8 | |
| 07/12/2017 |
9.25
|
75,150 | 9.25 | 9.41 | 9.20 | 2,000 | 0 | 0.1 | |
| 06/12/2017 |
9.25
|
289,520 | 9.46 | 9.46 | 9.25 | 94,540 | 95,150 | -0.0 | |
| 05/12/2017 |
9.46
|
230,680 | 9.50 | 9.52 | 9.34 | 73,180 | 0 | 3.9 | |
| 04/12/2017 |
9.50
|
161,130 | 9.28 | 9.52 | 9.28 | 63,480 | 3,100 | 3.2 | |
| 01/12/2017 |
9.28
|
369,510 | 9.09 | 9.32 | 8.95 | 111,000 | 4,500 | 5.5 | |
| 30/11/2017 |
9.09
|
255,950 | 9.07 | 9.16 | 9.07 | 100 | 122,200 | -6.3 | |
| 29/11/2017 |
9.07
|
170,300 | 9.07 | 9.09 | 9.00 | 48,990 | 38,140 | 0.5 | |
| 28/11/2017 |
9.07
|
503,860 | 9.00 | 9.21 | 9.04 | 30,480 | 186,000 | -8.0 | |
| 27/11/2017 |
9.00
|
446,320 | 8.77 | 9.04 | 8.81 | 11,000 | 199,910 | -9.5 | |
| 24/11/2017 |
8.77
|
94,380 | 8.74 | 8.80 | 8.64 | 10 | 0 | 0.0 | |
| 23/11/2017 |
8.74
|
83,440 | 8.66 | 8.80 | 8.59 | 0 | 0 | 0 | |
| 22/11/2017 |
8.66
|
61,830 | 8.71 | 8.71 | 8.56 | 1,300 | 0 | 0.1 | |
| 21/11/2017 |
8.71
|
123,320 | 8.77 | 8.79 | 8.63 | 5,920 | 0 | 0.3 | |
| 20/11/2017 |
8.77
|
216,550 | 8.72 | 8.89 | 8.72 | 0 | 20,870 | -1.0 | |
| 17/11/2017 |
8.72
|
191,920 | 8.63 | 8.88 | 8.64 | 2,000 | 0 | 0.1 | |
| 16/11/2017 |
8.63
|
292,330 | 8.42 | 8.72 | 8.41 | 0 | 97,930 | -4.7 | |
| 15/11/2017 |
8.42
|
113,660 | 8.54 | 8.54 | 8.36 | 2,530 | 58,630 | -2.7 | |
| 14/11/2017 |
8.54
|
77,690 | 8.58 | 8.62 | 8.52 | 500 | 44,000 | -2.1 | |