| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.20 | -0.82% | 28,248,100 | -1,003,500 | -26.0 |
23.55
26.75
24.45
|
|
2 tháng
(2025-12-01) |
3.35 | 16.18% | 47,928,100 | -520,500 | -15.2 |
20.50
26.75
24.45
|
|
3 tháng
(2025-10-30) |
2.30 | 10.57% | 55,823,800 | -622,400 | -17.2 |
20.20
26.75
24.45
|
|
6 tháng
(2025-08-01) |
1.29 | 5.66% | 102,326,300 | -1,437,100 | -36.0 |
20.19
26.75
24.45
|
|
12 tháng
(2025-02-03) |
1.10 | 4.79% | 211,385,700 | -471,389 | -10.1 |
17.43
26.75
24.45
|
|
24 tháng
(2024-02-15) |
6.07 | 33.72% | 458,590,200 | -845,686 | -19.6 |
16.69
26.75
24.45
|
|
36 tháng
(2023-02-13) |
17.02 | 241.90% | 563,284,900 | -1,462,318 | -30.5 |
6.97
26.75
24.45
|
|
60 tháng
(2021-02-23) |
18.47 | 330.84% | 849,010,800 | -8,780,962 | -137.1 |
3.55
26.75
24.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2021 |
10.12
|
655,500 | 10.02 | 10.17 | 9.92 | 28,700 | 27,600 | 0.0 | |
| 31/08/2021 |
10.02
|
1,034,200 | 10.07 | 10.17 | 9.92 | 500 | 26,100 | -0.5 | |
| 30/08/2021 |
10.07
|
725,400 | 9.64 | 10.17 | 9.76 | 39,000 | 8,100 | 0.6 | |
| 27/08/2021 |
9.64
|
516,600 | 9.31 | 9.66 | 9.25 | 69,600 | 0 | 1.3 | |
| 26/08/2021 |
9.31
|
651,800 | 9.31 | 9.48 | 9.28 | 1,400 | 19,100 | -0.3 | |
| 25/08/2021 |
9.31
|
936,000 | 9.25 | 9.41 | 9.15 | 3,000 | 15,200 | -0.2 | |
| 24/08/2021 |
9.25
|
927,400 | 9.76 | 9.76 | 9.10 | 10,700 | 40,700 | -0.5 | |
| 23/08/2021 |
9.76
|
1,497,100 | 9.15 | 9.79 | 9.25 | 75,200 | 30,800 | 0.9 | |
| 20/08/2021 |
9.15
|
1,905,800 | 9.13 | 9.41 | 9.05 | 27,200 | 18,900 | 0.2 | |
| 19/08/2021 |
9.13
|
764,300 | 8.98 | 9.13 | 8.80 | 23,600 | 3,600 | 0.4 | |
| 18/08/2021 |
8.98
|
611,900 | 9.03 | 9.08 | 8.90 | 900 | 38,600 | -0.7 | |
| 17/08/2021 |
9.03
|
501,100 | 9.10 | 9.18 | 8.90 | 13,000 | 23,700 | -0.2 | |
| 16/08/2021 |
9.10
|
1,746,600 | 8.85 | 9.20 | 8.87 | 52,700 | 6,300 | 0.8 | |
| 13/08/2021 |
8.85
|
839,100 | 8.64 | 8.87 | 8.54 | 14,600 | 4,000 | 0.1 | |
| 12/08/2021 |
8.64
|
665,700 | 8.70 | 8.75 | 8.54 | 22,900 | 1,100 | 0.4 | |
| 11/08/2021 |
8.70
|
985,300 | 8.92 | 8.92 | 8.57 | 39,400 | 25,600 | 0.2 | |
| 10/08/2021 |
8.92
|
571,400 | 8.82 | 8.92 | 8.82 | 0 | 3,000 | -0.1 | |
| 09/08/2021 |
8.82
|
853,800 | 8.70 | 8.85 | 8.57 | 19,700 | 255,000 | -4.0 | |
| 06/08/2021 |
8.70
|
1,843,000 | 8.36 | 8.85 | 8.39 | 32,000 | 277,800 | -4.2 | |
| 05/08/2021 |
8.36
|
819,500 | 8.39 | 8.42 | 8.21 | 13,400 | 252,400 | -3.9 | |
| 04/08/2021 |
8.39
|
580,100 | 8.47 | 8.64 | 8.26 | 16,100 | 20,600 | -0.1 | |
| 03/08/2021 |
8.47
|
1,176,300 | 8.11 | 8.47 | 8.06 | 8,500 | 28,400 | -0.3 | |
| 02/08/2021 |
8.11
|
891,300 | 8.09 | 8.26 | 7.98 | 12,000 | 12,000 | -0.0 | |
| 30/07/2021 |
8.09
|
797,800 | 7.98 | 8.34 | 7.88 | 21,600 | 36,000 | -0.2 | |
| 29/07/2021 |
7.98
|
545,900 | 7.98 | 8.24 | 7.93 | 1,500 | 13,200 | -0.2 | |
| 28/07/2021 |
7.98
|
1,242,600 | 7.48 | 7.98 | 7.53 | 22,000 | 4,300 | 0.3 | |
| 27/07/2021 |
7.48
|
480,400 | 7.12 | 7.50 | 7.17 | 0 | 2,800 | -0.0 | |
| 26/07/2021 |
7.12
|
440,200 | 6.97 | 7.12 | 6.94 | 0 | 273,200 | -3.8 | |
| 23/07/2021 |
6.97
|
215,200 | 7.09 | 7.12 | 6.97 | 0 | 71,300 | -1.0 | |
| 22/07/2021 |
7.09
|
276,300 | 7.20 | 7.20 | 7.04 | 0 | 159,100 | -2.2 | |
| 21/07/2021 |
7.20
|
110,200 | 7.20 | 7.22 | 7.09 | 3,700 | 8,700 | -0.1 | |
| 20/07/2021 |
7.20
|
180,000 | 7.12 | 7.27 | 6.86 | 0 | 30,200 | -0.4 | |
| 19/07/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 19/07/2021 |
7.12
|
182,000 | 7.53 | 7.53 | 7.07 | 0 | 24,000 | -0.3 | |
| 16/07/2021 |
7.53
|
216,900 | 7.53 | 7.55 | 7.40 | 0 | 13,500 | -0.2 | |
| 15/07/2021 |
7.53
|
1,241,300 | 7.33 | 7.53 | 7.33 | 1,000 | 16,300 | -0.2 | |
| 14/07/2021 |
7.33
|
654,500 | 7.08 | 7.53 | 7.08 | 2,100 | 20,500 | -0.3 | |
| 13/07/2021 |
7.08
|
139,500 | 6.98 | 7.23 | 6.83 | 3,300 | 23,000 | -0.3 | |
| 12/07/2021 |
6.98
|
450,900 | 7.33 | 7.33 | 6.83 | 15,900 | 900 | 0.2 | |
| 09/07/2021 |
7.33
|
388,000 | 7.45 | 7.45 | 7.03 | 18,000 | 8,900 | 0.1 | |
| 08/07/2021 |
7.45
|
603,900 | 7.70 | 7.70 | 7.18 | 9,000 | 31,100 | -0.3 | |
| 07/07/2021 |
7.70
|
608,500 | 7.90 | 7.90 | 7.63 | 0 | 50,500 | -0.8 | |
| 06/07/2021 |
7.90
|
646,400 | 7.87 | 7.97 | 7.80 | 0 | 4,800 | -0.1 | |
| 05/07/2021 |
7.87
|
249,100 | 7.92 | 7.95 | 7.78 | 22,700 | 900 | 0.1 | |
| 02/07/2021 |
7.92
|
577,100 | 7.92 | 8.00 | 7.80 | 8,300 | 62,900 | -0.9 | |
| 01/07/2021 |
7.92
|
584,600 | 7.97 | 7.97 | 7.78 | 17,000 | 180,100 | -2.6 | |
| 30/06/2021 |
7.97
|
521,800 | 8.02 | 8.05 | 7.85 | 600 | 71,300 | -1.1 | |
| 29/06/2021 |
8.02
|
534,900 | 8.02 | 8.10 | 8.00 | 27,400 | 132,300 | -1.7 | |
| 28/06/2021 |
8.02
|
943,100 | 7.92 | 8.07 | 7.92 | 34,000 | 369,800 | -5.4 | |
| 25/06/2021 |
7.92
|
852,700 | 7.85 | 8.07 | 7.85 | 3,000 | 260,600 | -4.1 | |
| 24/06/2021 |
7.85
|
873,400 | 7.78 | 7.90 | 7.78 | 2,600 | 169,200 | -2.6 | |
| 23/06/2021 |
7.78
|
747,800 | 8.00 | 8.07 | 7.78 | 4,600 | 94,600 | -1.4 | |
| 22/06/2021 |
8.00
|
1,234,700 | 7.75 | 8.05 | 7.73 | 56,300 | 106,200 | -0.8 | |
| 21/06/2021 |
7.75
|
530,800 | 7.78 | 7.85 | 7.68 | 3,000 | 128,300 | -2.0 | |
| 18/06/2021 |
7.78
|
1,116,500 | 7.87 | 7.97 | 7.70 | 16,600 | 269,600 | -4.0 | |
| 17/06/2021 |
7.87
|
959,800 | 7.60 | 7.92 | 7.45 | 36,900 | 391,200 | -5.5 | |
| 16/06/2021 |
7.60
|
992,100 | 7.65 | 7.97 | 7.53 | 28,800 | 151,100 | -1.9 | |
| 15/06/2021 |
7.65
|
1,663,100 | 7.23 | 7.73 | 7.15 | 34,000 | 364,400 | -5.0 | |
| 14/06/2021 |
7.23
|
549,700 | 7.30 | 7.48 | 7.20 | 0 | 150,000 | -2.2 | |
| 11/06/2021 |
7.30
|
983,500 | 7.15 | 7.43 | 7.23 | 0 | 5,700 | -0.1 | |
| 10/06/2021 |
7.15
|
1,900,800 | 6.70 | 7.15 | 6.70 | 47,300 | 18,900 | 0.4 | |
| 09/06/2021 |
6.70
|
875,600 | 6.48 | 6.73 | 6.43 | 5,900 | 1,400 | 0.1 | |
| 08/06/2021 |
6.48
|
708,900 | 6.68 | 6.68 | 6.33 | 0 | 19,500 | -0.3 | |
| 07/06/2021 |
6.68
|
937,900 | 6.70 | 6.78 | 6.50 | 8,300 | 6,300 | 0.0 | |
| 04/06/2021 |
6.70
|
616,200 | 6.70 | 6.90 | 6.63 | 3,100 | 9,900 | -0.1 | |
| 03/06/2021 |
6.70
|
880,800 | 6.38 | 6.73 | 6.48 | 33,600 | 3,100 | 0.4 | |
| 02/06/2021 |
6.38
|
326,400 | 6.18 | 6.48 | 6.13 | 900 | 0 | 0.0 | |
| 01/06/2021 |
6.18
|
316,100 | 6.33 | 6.33 | 6.11 | 8,900 | 12,200 | -0.0 | |
| 31/05/2021 |
6.33
|
365,000 | 6.43 | 6.45 | 6.18 | 0 | 9,800 | -0.1 | |
| 28/05/2021 |
6.43
|
302,500 | 6.38 | 6.50 | 6.38 | 0 | 13,400 | -0.2 | |
| 27/05/2021 |
6.38
|
590,900 | 6.63 | 6.70 | 6.38 | 0 | 48,300 | -0.6 | |
| 26/05/2021 |
6.63
|
684,700 | 6.50 | 6.73 | 6.50 | 0 | 6,500 | -0.1 | |
| 25/05/2021 |
6.50
|
254,100 | 6.50 | 6.70 | 6.38 | 0 | 6,100 | -0.1 | |
| 24/05/2021 |
6.50
|
673,700 | 6.08 | 6.50 | 6.08 | 19,000 | 3,000 | 0.2 | |
| 21/05/2021 |
6.08
|
611,900 | 5.98 | 6.18 | 5.98 | 16,900 | 298,000 | -3.4 | |
| 20/05/2021 |
5.98
|
347,200 | 6.01 | 6.01 | 5.93 | 0 | 4,200 | -0.1 | |
| 19/05/2021 |
6.01
|
253,400 | 6.08 | 6.08 | 5.93 | 0 | 4,600 | -0.1 | |
| 18/05/2021 |
6.08
|
420,600 | 6.13 | 6.13 | 5.96 | 1,100 | 3,700 | -0.0 | |
| 17/05/2021 |
6.13
|
257,400 | 6.11 | 6.18 | 5.98 | 1,700 | 16,100 | -0.2 | |
| 14/05/2021 |
6.11
|
396,300 | 6.21 | 6.21 | 5.98 | 0 | 30,000 | -0.4 | |
| 13/05/2021 |
6.21
|
384,800 | 6.03 | 6.30 | 5.93 | 2,500 | 7,600 | -0.1 | |
| 12/05/2021 |
6.03
|
427,500 | 5.91 | 6.08 | 5.91 | 23,600 | 0 | 0.3 | |
| 11/05/2021 |
5.91
|
568,000 | 5.83 | 6.08 | 5.78 | 10,500 | 0 | 0.1 | |
| 10/05/2021 |
5.83
|
369,500 | 5.93 | 5.93 | 5.53 | 0 | 21,500 | -0.2 | |
| 07/05/2021 |
5.93
|
297,400 | 6.01 | 6.01 | 5.86 | 0 | 9,400 | -0.1 | |
| 06/05/2021 |
6.01
|
549,400 | 5.88 | 6.18 | 5.88 | 3,500 | 2,400 | 0.0 | |
| 05/05/2021 |
5.88
|
406,000 | 5.76 | 5.93 | 5.71 | 17,600 | 2,000 | 0.2 | |
| 04/05/2021 |
5.76
|
325,400 | 6.01 | 6.01 | 5.76 | 300 | 12,200 | -0.1 | |
| 29/04/2021 |
6.01
|
429,800 | 5.88 | 6.18 | 5.93 | 5,600 | 0 | 0.1 | |
| 28/04/2021 |
5.88
|
186,400 | 5.88 | 5.93 | 5.73 | 10,100 | 22,600 | -0.1 | |
| 27/04/2021 |
5.88
|
144,500 | 5.91 | 5.93 | 5.83 | 400 | 19,300 | -0.2 | |
| 26/04/2021 |
5.91
|
511,500 | 5.88 | 6.13 | 5.78 | 2,000 | 32,000 | -0.4 | |
| 23/04/2021 |
5.88
|
436,500 | 5.61 | 5.88 | 5.51 | 39,700 | 30,100 | 0.1 | |
| 22/04/2021 |
5.61
|
569,000 | 6.01 | 6.01 | 5.61 | 8,700 | 8,900 | -0.0 | |
| 20/04/2021 |
6.01
|
554,700 | 6.18 | 6.18 | 5.96 | 7,700 | 0 | 0.1 | |
| 19/04/2021 |
6.18
|
417,200 | 6.28 | 6.43 | 6.08 | 26,100 | 1,500 | 0.3 | |
| 16/04/2021 |
6.28
|
632,200 | 6.58 | 6.58 | 6.18 | 8,200 | 11,600 | -0.0 | |
| 15/04/2021 |
6.58
|
1,168,900 | 6.63 | 6.63 | 6.33 | 8,700 | 8,100 | 0.0 | |
| 14/04/2021 |
6.63
|
501,000 | 6.68 | 6.68 | 6.40 | 5,000 | 4,100 | 0.0 | |
| 13/04/2021 |
6.68
|
589,800 | 6.90 | 6.98 | 6.63 | 5,000 | 14,700 | -0.1 | |
| 12/04/2021 |
6.90
|
567,800 | 7.15 | 7.15 | 6.85 | 1,100 | 3,200 | -0.0 | |