| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.21 | 2.39% | 26,308,500 | 426,400 | 3.5 |
8.79
9.75
9.30
|
|
2 tháng
(2026-01-16) |
0.16 | 1.81% | 48,135,500 | 722,900 | 5.8 |
8.50
9.75
9.30
|
|
3 tháng
(2025-12-17) |
-0.28 | -3.02% | 65,030,400 | 498,000 | 3.8 |
8.50
9.75
9.30
|
|
6 tháng
(2025-09-18) |
-0.75 | -7.69% | 115,115,800 | 823,500 | 6.4 |
8.50
10.20
9.30
|
|
12 tháng
(2025-03-24) |
2.90 | 47.63% | 236,393,400 | 779,700 | 6.1 |
6.10
12.65
9.30
|
|
24 tháng
(2024-03-27) |
3.24 | 56.16% | 277,585,700 | 765,990 | 6.0 |
5.11
12.65
9.30
|
|
36 tháng
(2023-04-03) |
4.64 | 106.44% | 299,297,500 | 755,690 | 5.8 |
4.11
12.65
9.30
|
|
60 tháng
(2021-04-12) |
-1.01 | -10.10% | 403,231,300 | 702,690 | 4.8 |
4.09
12.65
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/10/2021 |
10
|
163,800 | 9.87 | 10.09 | 9.82 | 6,200 | 0 | 0.1 | |
| 13/10/2021 |
9.87
|
196,800 | 10 | 10.04 | 9.87 | 6,300 | 0 | 0.1 | |
| 12/10/2021 |
10
|
236,100 | 10.04 | 10.04 | 9.87 | 13,800 | 500 | 0.2 | |
| 11/10/2021 |
10.04
|
283,700 | 10.13 | 10.35 | 10 | 0 | 14,200 | -0.1 | |
| 08/10/2021 |
10.13
|
549,200 | 10.04 | 10.48 | 10 | 11,600 | 200 | 0.1 | |
| 07/10/2021 |
10.04
|
450,900 | 10.09 | 10.26 | 10.04 | 35,000 | 7,900 | 0.3 | |
| 06/10/2021 |
10.09
|
618,000 | 10.44 | 10.44 | 9.82 | 26,000 | 25,000 | 0.0 | |
| 05/10/2021 |
10.44
|
385,100 | 10.48 | 10.53 | 10.26 | 0 | 27,300 | -0.3 | |
| 04/10/2021 |
10.48
|
539,800 | 10.44 | 10.88 | 10.39 | 0 | 25,000 | -0.3 | |
| 01/10/2021 |
10.44
|
1,359,600 | 9.78 | 10.44 | 9.52 | 35,700 | 2,400 | 0.4 | |
| 30/09/2021 |
9.78
|
309,000 | 9.47 | 9.78 | 9.30 | 6,500 | 3,100 | 0.0 | |
| 29/09/2021 |
9.47
|
164,700 | 9.47 | 9.47 | 9.08 | 0 | 13,500 | -0.1 | |
| 28/09/2021 |
9.47
|
217,800 | 9.25 | 9.47 | 8.73 | 0 | 13,900 | -0.1 | |
| 27/09/2021: Cổ tức tiền mặt tỉ lệ: 5% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
| 27/09/2021 |
9.25
|
224,000 | 9.12 | 9.74 | 9.21 | 500 | 29,600 | -0.3 | |
| 24/09/2021 |
9.12
|
412,500 | 9.37 | 9.65 | 8.96 | 2,900 | 19,300 | -0.2 | |
| 23/09/2021 |
9.37
|
483,300 | 9.77 | 9.81 | 9.32 | 1,100 | 9,500 | -0.1 | |
| 22/09/2021 |
9.77
|
348,300 | 9.77 | 9.93 | 9.69 | 1,000 | 1,600 | -0.0 | |
| 21/09/2021 |
9.77
|
331,800 | 9.77 | 9.93 | 9.53 | 3,900 | 2,400 | 0.0 | |
| 20/09/2021 |
9.77
|
264,700 | 9.89 | 9.89 | 9.61 | 10,600 | 0 | 0.1 | |
| 17/09/2021 |
9.89
|
344,800 | 9.73 | 10.09 | 9.69 | 2,000 | 2,000 | -0.0 | |
| 16/09/2021 |
9.73
|
178,700 | 9.73 | 9.85 | 9.69 | 3,300 | 5,300 | -0.0 | |
| 15/09/2021 |
9.73
|
355,300 | 9.93 | 9.97 | 9.69 | 12,300 | 5,100 | 0.1 | |
| 14/09/2021 |
9.93
|
349,000 | 9.89 | 9.97 | 9.77 | 4,600 | 700 | 0.0 | |
| 13/09/2021 |
9.89
|
207,500 | 10.05 | 10.05 | 9.89 | 2,000 | 0 | 0.0 | |
| 10/09/2021 |
10.05
|
822,200 | 9.89 | 10.09 | 9.65 | 22,700 | 0 | 0.3 | |
| 09/09/2021 |
9.89
|
266,300 | 9.77 | 9.97 | 9.73 | 2,700 | 100 | 0.0 | |
| 08/09/2021 |
9.77
|
351,100 | 9.77 | 9.97 | 9.61 | 2,600 | 2,300 | 0.0 | |
| 07/09/2021 |
9.77
|
451,800 | 10.21 | 10.21 | 9.69 | 2,700 | 13,900 | -0.1 | |
| 06/09/2021 |
10.21
|
396,300 | 9.57 | 10.21 | 9.61 | 10,400 | 4,700 | 0.1 | |
| 01/09/2021 |
9.57
|
366,600 | 9.49 | 9.61 | 9.37 | 15,200 | 68,900 | -0.6 | |
| 31/08/2021 |
9.49
|
296,400 | 9.49 | 9.53 | 9.28 | 6,000 | 15,200 | -0.1 | |
| 30/08/2021 |
9.49
|
278,200 | 9.20 | 9.57 | 9.08 | 7,500 | 5,000 | 0.0 | |
| 27/08/2021 |
9.20
|
225,200 | 8.88 | 9.28 | 8.80 | 11,400 | 10,400 | 0.0 | |
| 26/08/2021 |
8.88
|
360,000 | 8.88 | 9.04 | 8.76 | 13,000 | 23,000 | -0.1 | |
| 25/08/2021 |
8.88
|
309,100 | 8.52 | 9.04 | 8.64 | 0 | 9,600 | -0.1 | |
| 24/08/2021 |
8.52
|
104,000 | 8.60 | 8.88 | 8.48 | 6,000 | 12,600 | -0.1 | |
| 23/08/2021 |
8.60
|
88,200 | 8.56 | 8.88 | 8.56 | 300 | 200 | 0.0 | |
| 20/08/2021 |
8.56
|
307,500 | 9.04 | 9.45 | 8.44 | 5,600 | 14,100 | -0.1 | |
| 19/08/2021 |
9.04
|
236,700 | 8.48 | 9.04 | 8.32 | 5,200 | 900 | 0.0 | |
| 18/08/2021 |
8.48
|
190,500 | 8.48 | 8.72 | 8.32 | 6,500 | 12,700 | -0.1 | |
| 17/08/2021 |
8.48
|
384,800 | 8.76 | 8.76 | 8.32 | 7,700 | 7,200 | 0.0 | |
| 16/08/2021 |
8.76
|
319,200 | 9.04 | 9.28 | 8.56 | 2,000 | 7,900 | -0.1 | |
| 13/08/2021 |
9.04
|
454,400 | 8.48 | 9.04 | 8.88 | 151,100 | 0 | 1.6 | |
| 12/08/2021 |
8.48
|
329,300 | 7.94 | 8.48 | 8.40 | 800 | 0 | 0.0 | |
| 11/08/2021 |
7.94
|
268,800 | 7.78 | 7.98 | 7.71 | 10,400 | 0 | 0.1 | |
| 10/08/2021 |
7.78
|
141,400 | 7.79 | 7.83 | 7.71 | 6,700 | 0 | 0.1 | |
| 09/08/2021 |
7.79
|
151,800 | 7.79 | 7.90 | 7.77 | 5,000 | 200 | 0.0 | |
| 06/08/2021 |
7.79
|
92,600 | 7.91 | 7.91 | 7.71 | 900 | 0 | 0.0 | |
| 05/08/2021 |
7.91
|
55,900 | 7.94 | 8.03 | 7.79 | 4,800 | 2,100 | 0.0 | |
| 04/08/2021 |
7.94
|
554,300 | 7.51 | 7.99 | 7.67 | 7,400 | 2,600 | 0.0 | |
| 03/08/2021 |
7.51
|
442,800 | 7.44 | 7.55 | 7.39 | 10,600 | 400 | 0.1 | |
| 02/08/2021 |
7.44
|
86,000 | 7.47 | 7.51 | 7.43 | 2,000 | 0 | 0.0 | |
| 30/07/2021 |
7.47
|
132,600 | 7.43 | 7.55 | 7.39 | 5,000 | 1,300 | 0.0 | |
| 29/07/2021 |
7.43
|
239,100 | 7.42 | 7.51 | 7.35 | 3,000 | 1,500 | 0.0 | |
| 28/07/2021 |
7.42
|
152,800 | 7.43 | 7.51 | 7.27 | 400 | 4,200 | -0.0 | |
| 27/07/2021 |
7.43
|
83,000 | 7.39 | 7.51 | 7.35 | 4,600 | 2,200 | 0.0 | |
| 26/07/2021 |
7.39
|
194,700 | 7.39 | 7.48 | 7.28 | 9,400 | 1,300 | 0.1 | |
| 23/07/2021 |
7.39
|
145,700 | 7.39 | 7.43 | 7.27 | 6,900 | 1,600 | 0.0 | |
| 22/07/2021 |
7.39
|
251,100 | 7.27 | 7.43 | 7.11 | 11,700 | 0 | 0.1 | |
| 21/07/2021 |
7.27
|
199,100 | 7.19 | 7.35 | 7.10 | 0 | 2,300 | -0.0 | |
| 20/07/2021 |
7.19
|
112,300 | 7.18 | 7.27 | 7.02 | 700 | 10,800 | -0.1 | |
| 19/07/2021 |
7.18
|
92,500 | 7.35 | 7.35 | 7.10 | 200 | 3,200 | -0.0 | |
| 16/07/2021 |
7.35
|
480,300 | 7.10 | 7.39 | 7.10 | 6,700 | 3,400 | 0.0 | |
| 15/07/2021 |
7.10
|
245,600 | 7.02 | 7.19 | 6.95 | 1,200 | 4,300 | -0.0 | |
| 14/07/2021 |
7.02
|
190,200 | 6.86 | 7.06 | 6.78 | 0 | 5,000 | -0.0 | |
| 13/07/2021 |
6.86
|
74,400 | 6.78 | 7.02 | 6.78 | 0 | 4,000 | -0.0 | |
| 12/07/2021 |
6.78
|
114,800 | 7.27 | 7.27 | 6.76 | 1,800 | 4,300 | -0.0 | |
| 09/07/2021 |
7.27
|
143,000 | 7.35 | 7.43 | 7.19 | 1,800 | 5,000 | -0.0 | |
| 08/07/2021 |
7.35
|
85,700 | 7.47 | 7.47 | 6.95 | 200 | 6,100 | -0.0 | |
| 07/07/2021 |
7.47
|
186,800 | 7.48 | 7.48 | 7.19 | 0 | 3,900 | -0.0 | |
| 06/07/2021 |
7.48
|
175,500 | 7.63 | 7.67 | 7.48 | 3,300 | 8,200 | -0.0 | |
| 05/07/2021 |
7.63
|
109,000 | 7.77 | 7.83 | 7.44 | 3,500 | 2,200 | 0.0 | |
| 02/07/2021 |
7.77
|
116,400 | 7.79 | 7.83 | 7.67 | 1,800 | 0 | 0.0 | |
| 01/07/2021 |
7.79
|
241,300 | 7.79 | 7.91 | 7.67 | 3,000 | 0 | 0.0 | |
| 30/06/2021 |
7.79
|
138,800 | 7.76 | 7.91 | 7.67 | 1,200 | 0 | 0.0 | |
| 29/06/2021 |
7.76
|
186,900 | 7.75 | 7.91 | 7.71 | 12,000 | 1,000 | 0.1 | |
| 28/06/2021 |
7.75
|
196,700 | 8.07 | 8.07 | 7.75 | 700 | 14,100 | -0.1 | |
| 25/06/2021 |
8.07
|
310,100 | 8.03 | 8.23 | 7.75 | 800 | 4,700 | -0.0 | |
| 24/06/2021 |
8.03
|
97,500 | 8.11 | 8.40 | 7.91 | 2,500 | 6,400 | -0.0 | |
| 23/06/2021 |
8.11
|
198,400 | 8.40 | 8.52 | 8.07 | 700 | 2,400 | -0.0 | |
| 22/06/2021 |
8.40
|
485,000 | 8.11 | 8.56 | 8.07 | 15,000 | 4,000 | 0.1 | |
| 21/06/2021 |
8.11
|
472,200 | 7.94 | 8.11 | 7.91 | 8,600 | 0 | 0.1 | |
| 18/06/2021 |
7.94
|
311,300 | 7.74 | 8.03 | 7.73 | 2,400 | 0 | 0.0 | |
| 17/06/2021 |
7.74
|
308,500 | 7.71 | 7.79 | 7.18 | 5,300 | 7,200 | -0.0 | |
| 16/06/2021 |
7.71
|
147,200 | 7.71 | 7.75 | 7.71 | 300 | 0 | 0.0 | |
| 15/06/2021 |
7.71
|
85,300 | 7.67 | 7.79 | 7.67 | 500 | 400 | 0.0 | |
| 14/06/2021 |
7.67
|
177,000 | 7.63 | 7.91 | 7.67 | 3,300 | 700 | 0.0 | |
| 11/06/2021 |
7.63
|
196,100 | 7.55 | 7.67 | 7.55 | 12,400 | 0 | 0.1 | |
| 10/06/2021 |
7.55
|
167,700 | 7.45 | 7.55 | 7.43 | 1,400 | 0 | 0.0 | |
| 09/06/2021 |
7.45
|
212,300 | 7.55 | 7.55 | 7.27 | 0 | 3,900 | -0.0 | |
| 08/06/2021 |
7.55
|
61,600 | 7.67 | 7.75 | 7.51 | 0 | 2,500 | -0.0 | |
| 07/06/2021 |
7.67
|
77,300 | 7.79 | 7.83 | 7.52 | 0 | 3,900 | -0.0 | |
| 04/06/2021 |
7.79
|
101,700 | 7.79 | 8.28 | 7.75 | 4,400 | 6,200 | -0.0 | |
| 03/06/2021 |
7.79
|
132,200 | 7.51 | 7.83 | 7.51 | 9,100 | 0 | 0.1 | |
| 02/06/2021 |
7.51
|
88,900 | 7.39 | 7.51 | 7.35 | 2,100 | 0 | 0.0 | |
| 01/06/2021 |
7.39
|
89,000 | 7.56 | 7.56 | 7.27 | 3,900 | 0 | 0.0 | |
| 31/05/2021 |
7.56
|
122,400 | 7.70 | 7.70 | 7.51 | 200 | 7,100 | -0.1 | |
| 28/05/2021 |
7.70
|
175,100 | 7.79 | 8.07 | 7.70 | 0 | 2,700 | -0.0 | |
| 27/05/2021 |
7.79
|
71,500 | 7.82 | 7.99 | 7.67 | 1,700 | 100 | 0.0 | |
| 26/05/2021 |
7.82
|
190,500 | 8.07 | 8.07 | 7.79 | 3,900 | 3,600 | 0.0 | |