| 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) |
-0.25 | -1.88% | 3,213,000 | -8,900 | -0.1 |
12.95
13.65
12.95
|
|
2 tháng
(2025-12-01) |
-0.35 | -2.61% | 8,571,300 | -40,800 | -0.6 |
12.95
14.85
12.95
|
|
3 tháng
(2025-10-30) |
-0.40 | -2.97% | 11,485,500 | -21,400 | -0.3 |
12.95
14.85
12.95
|
|
6 tháng
(2025-08-01) |
-0.60 | -4.40% | 24,691,000 | -93,100 | -0.4 |
12.95
14.85
12.95
|
|
12 tháng
(2025-02-03) |
4.05 | 45% | 74,225,600 | -844,564 | -9.8 |
8.62
15.35
12.95
|
|
24 tháng
(2024-02-15) |
8.44 | 183% | 212,631,500 | -48,063 | -1.9 |
4.51
15.35
12.95
|
|
36 tháng
(2023-02-13) |
8.84 | 210.08% | 270,123,700 | -112,775 | -2.4 |
4.13
15.35
12.95
|
|
60 tháng
(2021-02-23) |
5.54 | 73.86% | 496,979,900 | -107,586 | -2.7 |
3.27
15.35
12.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2021 |
7.56
|
967,300 | 7.63 | 7.63 | 7.31 | 11,000 | 1,500 | 0.1 | |
| 31/08/2021 |
7.67
|
1,129,000 | 7.84 | 7.84 | 7.60 | 7,100 | 200 | 0.1 | |
| 30/08/2021 |
7.67
|
1,291,200 | 7.51 | 7.76 | 7.34 | 24,200 | 0 | 0.2 | |
| 27/08/2021 |
7.27
|
934,700 | 7.39 | 7.39 | 7.18 | 5,900 | 2,100 | 0.0 | |
| 26/08/2021 |
7.39
|
843,800 | 7.08 | 7.59 | 7.08 | 2,400 | 400 | 0.0 | |
| 25/08/2021 |
7.25
|
822,400 | 7.26 | 7.51 | 7.01 | 18,200 | 1,500 | 0.1 | |
| 24/08/2021 |
7.51
|
1,688,300 | 7.93 | 7.93 | 7.46 | 23,600 | 6,100 | 0.2 | |
| 23/08/2021 |
8.02
|
1,134,900 | 7.84 | 8.23 | 7.69 | 400 | 5,500 | -0.0 | |
| 20/08/2021 |
7.69
|
2,552,900 | 7.93 | 7.93 | 7.51 | 0 | 18,500 | -0.2 | |
| 19/08/2021 |
7.42
|
2,422,700 | 7.08 | 7.42 | 7.02 | 7,600 | 600 | 0.1 | |
| 18/08/2021 |
6.94
|
317,600 | 7.01 | 7.01 | 6.92 | 10,600 | 9,100 | 0.0 | |
| 17/08/2021 |
6.97
|
424,400 | 6.93 | 7.01 | 6.92 | 0 | 800 | -0.0 | |
| 16/08/2021 |
7.06
|
197,300 | 7.26 | 7.26 | 7.06 | 1,900 | 500 | 0.0 | |
| 13/08/2021 |
7.06
|
322,000 | 7.03 | 7.06 | 6.91 | 2,200 | 6,900 | -0.1 | |
| 12/08/2021 |
7.03
|
327,800 | 7.05 | 7.10 | 6.90 | 2,000 | 2,300 | -0.0 | |
| 11/08/2021 |
7.05
|
452,800 | 7.01 | 7.10 | 7.01 | 36,300 | 1,800 | 0.3 | |
| 10/08/2021 |
7.01
|
296,200 | 7.06 | 7.10 | 6.93 | 19,300 | 2,100 | 0.1 | |
| 09/08/2021 |
7.06
|
539,800 | 6.85 | 7.08 | 6.85 | 33,700 | 0 | 0.3 | |
| 06/08/2021 |
6.84
|
254,500 | 6.79 | 6.85 | 6.77 | 0 | 0 | 0 | |
| 05/08/2021 |
6.79
|
180,400 | 6.72 | 6.85 | 6.63 | 200 | 0 | 0.0 | |
| 04/08/2021 |
6.72
|
278,000 | 6.66 | 6.77 | 6.66 | 3,700 | 600 | 0.0 | |
| 03/08/2021 |
6.68
|
225,700 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 | |
| 02/08/2021 |
6.76
|
232,800 | 6.77 | 6.85 | 6.75 | 400 | 0 | 0.0 | |
| 30/07/2021 |
6.76
|
491,500 | 6.85 | 6.89 | 6.76 | 0 | 200 | -0.0 | |
| 29/07/2021 |
6.85
|
373,600 | 6.89 | 6.97 | 6.77 | 11,300 | 0 | 0.1 | |
| 28/07/2021 |
6.89
|
356,400 | 7.01 | 7.01 | 6.85 | 3,200 | 0 | 0.0 | |
| 27/07/2021 |
7.12
|
320,900 | 7.18 | 7.26 | 6.85 | 900 | 16,000 | -0.1 | |
| 26/07/2021 |
7.26
|
542,200 | 6.85 | 7.26 | 6.84 | 1,300 | 500 | 0.0 | |
| 23/07/2021 |
7.33
|
2,049,600 | 6.97 | 7.34 | 6.90 | 100 | 2,700 | -0.0 | |
| 22/07/2021 |
6.97
|
1,176,600 | 6.52 | 6.97 | 6.52 | 16,000 | 1,500 | 0.1 | |
| 21/07/2021 |
6.52
|
472,400 | 6.60 | 6.66 | 6.47 | 100 | 0 | 0.0 | |
| 20/07/2021 |
6.60
|
516,600 | 6.43 | 6.68 | 6.35 | 3,200 | 900 | 0.0 | |
| 19/07/2021 |
6.60
|
360,100 | 6.77 | 6.77 | 6.60 | 0 | 0 | 0 | |
| 16/07/2021 |
7.10
|
2,681,500 | 6.88 | 7.10 | 6.55 | 600 | 1,600 | -0.0 | |
| 15/07/2021 |
6.97
|
273,300 | 6.81 | 7.01 | 6.51 | 1,900 | 1,700 | 0.0 | |
| 14/07/2021 |
6.97
|
1,687,500 | 7.26 | 7.34 | 6.72 | 0 | 2,000 | -0.0 | |
| 13/07/2021 |
7.22
|
2,387,900 | 6.78 | 7.22 | 6.78 | 23,700 | 0 | 0.2 | |
| 12/07/2021 |
7.29
|
880,700 | 7.43 | 7.43 | 7.29 | 1,700 | 0 | 0.0 | |
| 09/07/2021 |
7.83
|
570,800 | 8.13 | 8.29 | 7.83 | 2,000 | 1,600 | 0.0 | |
| 08/07/2021 |
8.42
|
954,200 | 8.29 | 8.66 | 8.29 | 0 | 0 | 0 | |
| 07/07/2021 |
8.91
|
672,400 | 8.99 | 8.99 | 8.46 | 0 | 1,300 | -0.0 | |
| 06/07/2021 |
9.08
|
3,787,500 | 9.37 | 9.49 | 8.54 | 0 | 0 | 0 | |
| 05/07/2021 |
9.16
|
1,021,600 | 8.87 | 9.49 | 8.58 | 0 | 7,400 | -0.0 | |
| 02/07/2021 |
8.87
|
220,900 | 8.71 | 8.99 | 8.66 | 2,300 | 400 | 0.0 | |
| 01/07/2021 |
8.87
|
222,700 | 8.83 | 8.99 | 8.66 | 0 | 7,500 | -0.1 | |
| 30/06/2021 |
8.87
|
410,700 | 8.95 | 8.95 | 8.62 | 0 | 13,200 | -0.1 | |
| 29/06/2021 |
8.91
|
583,200 | 9.08 | 9.12 | 8.62 | 3,800 | 10,800 | -0.1 | |
| 28/06/2021 |
9.08
|
950,500 | 8.83 | 9.16 | 8.66 | 4,300 | 2,500 | 0.0 | |
| 25/06/2021 |
8.95
|
425,500 | 9.04 | 9.04 | 8.58 | 1,600 | 0 | 0.0 | |
| 24/06/2021 |
9.04
|
353,000 | 9.28 | 9.28 | 8.91 | 0 | 38,200 | -0.4 | |
| 23/06/2021 |
9.28
|
1,231,900 | 9.53 | 9.82 | 9.24 | 400 | 45,600 | -0.5 | |
| 22/06/2021 |
9.53
|
1,797,900 | 9.04 | 9.61 | 9.04 | 20,000 | 0 | 0.2 | |
| 21/06/2021 |
9.04
|
639,000 | 9.08 | 9.16 | 8.87 | 15,500 | 1,200 | 0.2 | |
| 18/06/2021 |
9.08
|
470,500 | 9.16 | 9.24 | 8.99 | 7,100 | 200 | 0.1 | |
| 17/06/2021 |
9.16
|
851,200 | 8.83 | 9.24 | 8.75 | 33,500 | 100 | 0.4 | |
| 16/06/2021 |
8.95
|
1,607,400 | 9.08 | 9.24 | 8.79 | 12,900 | 2,300 | 0.1 | |
| 15/06/2021 |
9.45
|
939,300 | 9.53 | 9.61 | 9.33 | 0 | 3,200 | -0.0 | |
| 14/06/2021 |
9.41
|
2,329,200 | 9.08 | 9.41 | 8.99 | 1,900 | 0 | 0.0 | |
| 11/06/2021 |
8.83
|
2,531,800 | 8.25 | 8.83 | 8.25 | 30,800 | 0 | 0.3 | |
| 10/06/2021 |
8.25
|
601,700 | 8.25 | 8.25 | 8.09 | 2,900 | 500 | 0.0 | |
| 09/06/2021 |
8.25
|
493,600 | 8.10 | 8.25 | 8.09 | 300 | 3,100 | -0.0 | |
| 08/06/2021 |
8.25
|
625,700 | 8.14 | 8.25 | 8.07 | 0 | 2,000 | -0.0 | |
| 07/06/2021 |
8.25
|
571,400 | 8.29 | 8.29 | 8.09 | 0 | 0 | 0 | |
| 04/06/2021 |
8.25
|
319,900 | 8.42 | 8.42 | 8.21 | 3,000 | 0 | 0.0 | |
| 03/06/2021 |
8.42
|
657,200 | 8.33 | 8.42 | 8.17 | 2,600 | 0 | 0.0 | |
| 02/06/2021 |
8.33
|
454,000 | 8.09 | 8.46 | 8.09 | 800 | 0 | 0.0 | |
| 01/06/2021 |
8.09
|
288,200 | 8.29 | 8.29 | 8.09 | 0 | 0 | 0 | |
| 31/05/2021 |
8.33
|
452,200 | 8.25 | 8.42 | 8.09 | 0 | 0 | 0 | |
| 28/05/2021 |
8.42
|
313,300 | 8.54 | 8.58 | 8.25 | 0 | 1,900 | -0.0 | |
| 27/05/2021 |
8.54
|
1,254,200 | 8.25 | 8.66 | 8.22 | 0 | 1,700 | -0.0 | |
| 26/05/2021 |
8.25
|
84,800 | 8.25 | 8.29 | 8.09 | 0 | 400 | -0.0 | |
| 25/05/2021 |
8.25
|
190,900 | 8.17 | 8.25 | 8.17 | 1,500 | 500 | 0.0 | |
| 24/05/2021 |
8.25
|
101,500 | 8.25 | 8.38 | 8.21 | 2,100 | 0 | 0.0 | |
| 21/05/2021 |
8.25
|
141,700 | 8.33 | 8.33 | 8.10 | 400 | 0 | 0.0 | |
| 20/05/2021 |
8.25
|
99,600 | 8.25 | 8.38 | 8.21 | 200 | 800 | -0.0 | |
| 19/05/2021 |
8.25
|
102,500 | 8.33 | 8.42 | 8.16 | 300 | 2,300 | -0.0 | |
| 18/05/2021 |
8.46
|
224,300 | 8.46 | 8.58 | 8.25 | 0 | 5,700 | -0.1 | |
| 17/05/2021 |
8.46
|
85,000 | 8.54 | 8.54 | 8.25 | 0 | 11,000 | -0.1 | |
| 14/05/2021 |
8.54
|
338,500 | 8.54 | 8.62 | 8.42 | 0 | 9,900 | -0.1 | |
| 13/05/2021 |
8.50
|
368,500 | 8.83 | 8.99 | 8.50 | 200 | 4,600 | -0.0 | |
| 12/05/2021 |
8.83
|
727,200 | 8.33 | 8.91 | 8.33 | 0 | 1,200 | -0.0 | |
| 11/05/2021 |
8.38
|
135,000 | 8.25 | 8.42 | 8.24 | 0 | 1,000 | -0.0 | |
| 10/05/2021 |
8.33
|
140,000 | 8.09 | 8.42 | 8.00 | 1,900 | 9,000 | -0.1 | |
| 07/05/2021 |
8.29
|
156,900 | 8.25 | 8.33 | 8.09 | 0 | 12,500 | -0.1 | |
| 06/05/2021 |
8.33
|
99,900 | 8.33 | 8.66 | 8.25 | 0 | 3,200 | -0.0 | |
| 05/05/2021 |
8.46
|
161,200 | 8.46 | 8.66 | 8.25 | 8,300 | 1,000 | 0.1 | |
| 04/05/2021 |
8.25
|
111,000 | 8.25 | 8.42 | 8.09 | 500 | 6,000 | -0.1 | |
| 29/04/2021 |
8.42
|
281,600 | 8.50 | 8.50 | 8.21 | 1,900 | 1,200 | 0.0 | |
| 28/04/2021 |
8.38
|
190,400 | 8.25 | 8.42 | 8.03 | 8,400 | 0 | 0.1 | |
| 27/04/2021 |
8.25
|
345,800 | 8.25 | 8.42 | 7.92 | 1,400 | 23,500 | -0.2 | |
| 26/04/2021 |
8.25
|
279,300 | 8.95 | 8.95 | 8.23 | 0 | 22,400 | -0.2 | |
| 23/04/2021 |
8.75
|
534,800 | 8.66 | 8.75 | 8.17 | 18,400 | 6,300 | 0.1 | |
| 22/04/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 22/04/2021 |
8.71
|
252,200 | 8.91 | 9.41 | 8.71 | 0 | 13,700 | -0.1 | |
| 20/04/2021 |
9.28
|
381,900 | 9.56 | 9.64 | 9.09 | 4,000 | 38,300 | -0.4 | |
| 19/04/2021 |
9.36
|
1,939,400 | 9.32 | 9.36 | 8.77 | 14,700 | 6,000 | 0.1 | |
| 16/04/2021 |
8.85
|
501,400 | 9.17 | 9.28 | 8.53 | 9,200 | 3,200 | 0.1 | |
| 15/04/2021 |
9.17
|
533,300 | 9.48 | 9.80 | 9.09 | 19,100 | 5,500 | 0.2 | |
| 14/04/2021 |
9.48
|
314,900 | 9.40 | 9.48 | 9.32 | 20,400 | 6,100 | 0.2 | |
| 13/04/2021 |
9.52
|
858,800 | 9.64 | 9.84 | 9.48 | 5,800 | 4,700 | 0.0 | |
| 12/04/2021 |
9.64
|
643,000 | 9.68 | 9.88 | 9.48 | 8,300 | 0 | 0.1 | |