| 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 | 7.14% | 5,587,400 | 0 | 0 |
2.70
3.60
3
|
|
2 tháng
(2025-12-01) |
0.20 | 7.14% | 6,551,000 | 0 | 0 |
2.70
3.60
3
|
|
3 tháng
(2025-10-30) |
0.20 | 7.14% | 7,755,600 | 0 | 0 |
2.70
3.60
3
|
|
6 tháng
(2025-08-01) |
0 | 0% | 18,600,600 | 0 | 0 |
2.70
3.60
3
|
|
12 tháng
(2025-02-03) |
0.20 | 7.14% | 61,214,050 | 0 | 0 |
2.30
3.60
3
|
|
24 tháng
(2024-02-15) |
0.30 | 11.11% | 124,746,041 | 0 | 0 |
2.30
3.80
3
|
|
36 tháng
(2023-02-13) |
0.50 | 20% | 185,521,397 | 0 | 0 |
2.20
3.80
3
|
|
60 tháng
(2021-02-23) |
0.05 | 1.87% | 452,367,743 | 700 | -0.2 |
1.80
11.40
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2021 |
6.10
|
519,100 | 6.10 | 6.20 | 6 | 500 | 0 | 0.0 | |
| 31/08/2021 |
6.10
|
644,600 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 30/08/2021 |
6.20
|
506,500 | 6 | 6.30 | 5.90 | 500 | 0 | 0.0 | |
| 27/08/2021 |
6
|
495,600 | 6 | 6 | 5.70 | 0 | 0 | 0 | |
| 26/08/2021 |
6
|
377,500 | 6 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 25/08/2021 |
6
|
731,350 | 6 | 6 | 5.60 | 0 | 0 | 0 | |
| 24/08/2021 |
6
|
598,505 | 6.10 | 6.50 | 5.90 | 0 | 0 | 0 | |
| 23/08/2021 |
6.10
|
1,991,317 | 6.30 | 6.80 | 6 | 500 | 0 | 0.0 | |
| 20/08/2021 |
6.30
|
1,947,200 | 6.20 | 6.70 | 6 | 28,000 | 0 | 0.2 | |
| 19/08/2021 |
6.20
|
643,100 | 6.10 | 6.30 | 6 | 0 | 0 | 0 | |
| 18/08/2021 |
6.10
|
461,500 | 6 | 6.30 | 6 | 10,000 | 3,000 | 0.0 | |
| 17/08/2021 |
6
|
391,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 16/08/2021 |
6.10
|
304,900 | 6 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 13/08/2021 |
6
|
424,600 | 6.30 | 6.40 | 5.90 | 3,000 | 0 | 0.0 | |
| 12/08/2021 |
6.30
|
1,609,700 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 11/08/2021 |
5.80
|
366,100 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 10/08/2021 |
5.60
|
292,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 09/08/2021 |
5.40
|
221,100 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 06/08/2021 |
5.50
|
415,100 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 05/08/2021 |
5.60
|
487,800 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 04/08/2021 |
5.50
|
186,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 03/08/2021 |
5.40
|
277,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 02/08/2021 |
5.30
|
788,000 | 5.20 | 5.60 | 5.10 | 0 | 0 | 0 | |
| 30/07/2021 |
5.20
|
251,800 | 5.20 | 5.60 | 5 | 0 | 0 | 0 | |
| 29/07/2021 |
5.20
|
653,700 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 | |
| 28/07/2021 |
4.80
|
305,900 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 | |
| 27/07/2021 |
5.10
|
256,200 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 | |
| 26/07/2021 |
5.20
|
255,900 | 5.10 | 5.20 | 4.70 | 16,500 | 0 | 0.1 | |
| 23/07/2021 |
5.10
|
1,049,000 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 | |
| 22/07/2021 |
5.10
|
860,400 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 | |
| 21/07/2021 |
4.70
|
521,600 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 | |
| 20/07/2021 |
4.30
|
119,600 | 4.20 | 4.30 | 4 | 0 | 0 | 0 | |
| 19/07/2021 |
4.20
|
190,800 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 | |
| 16/07/2021 |
4.50
|
156,000 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 | |
| 15/07/2021 |
4.50
|
43,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
| 14/07/2021 |
4.60
|
114,601 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 | |
| 13/07/2021 |
4.50
|
107,600 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 | |
| 12/07/2021 |
4.40
|
248,400 | 4.80 | 5.10 | 4.40 | 0 | 0 | 0 | |
| 09/07/2021 |
4.80
|
435,500 | 4.60 | 5 | 4.70 | 0 | 0 | 0 | |
| 08/07/2021 |
4.60
|
335,100 | 4.20 | 4.60 | 4.30 | 0 | 0 | 0 | |
| 07/07/2021 |
4.20
|
190,200 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 | |
| 06/07/2021 |
4.60
|
182,700 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 | |
| 05/07/2021 |
4.60
|
178,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 02/07/2021 |
4.80
|
266,500 | 5 | 5 | 4.80 | 0 | 7,500 | -0.0 | |
| 01/07/2021 |
5
|
66,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 | |
| 30/06/2021 |
4.90
|
72,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 29/06/2021 |
5.10
|
123,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 28/06/2021 |
5.10
|
109,729 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 25/06/2021 |
5.10
|
73,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 24/06/2021 |
5.10
|
60,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 23/06/2021 |
5.10
|
250,729 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 22/06/2021 |
5.10
|
75,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 21/06/2021 |
5.20
|
307,600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 18/06/2021 |
5.10
|
217,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 17/06/2021 |
5.20
|
104,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 16/06/2021 |
5.20
|
140,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 15/06/2021 |
5.20
|
1,151,400 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 | |
| 14/06/2021 |
4.90
|
145,029 | 5 | 5 | 4.90 | 0 | 15,000 | -0.1 | |
| 11/06/2021 |
5
|
141,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 10/06/2021 |
5.10
|
58,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 09/06/2021 |
5.20
|
62,229 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 08/06/2021 |
5.10
|
250,000 | 5.10 | 5.50 | 4.90 | 0 | 0 | 0 | |
| 07/06/2021 |
5.10
|
235,300 | 5.10 | 5.20 | 5 | 20,000 | 0 | 0.1 | |
| 04/06/2021 |
5.10
|
426,200 | 5.40 | 5.40 | 5 | 0 | 14,000 | -0.1 | |
| 03/06/2021 |
5.40
|
351,600 | 5.20 | 5.40 | 5 | 15,000 | 0 | 0.1 | |
| 02/06/2021 |
5.20
|
119,400 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 01/06/2021 |
5.20
|
1,868,900 | 4.80 | 5.20 | 4.40 | 0 | 0 | 0 | |
| 31/05/2021 |
4.80
|
708,200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 | |
| 28/05/2021 |
5.30
|
138,809 | 5.30 | 5.30 | 5.10 | 0 | 10,100 | -0.1 | |
| 27/05/2021 |
5.30
|
365,500 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 26/05/2021 |
5.30
|
305,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 25/05/2021 |
5.40
|
163,900 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 | |
| 24/05/2021 |
5.50
|
103,120 | 5.70 | 6.20 | 5.50 | 0 | 0 | 0 | |
| 21/05/2021 |
5.70
|
162,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 20/05/2021 |
5.60
|
118,609 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 19/05/2021 |
5.70
|
191,400 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 18/05/2021 |
5.70
|
220,100 | 5.60 | 5.80 | 5.50 | 24,100 | 0 | 0.1 | |
| 17/05/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 17/05/2021 |
5.60
|
221,900 | 5.70 | 6 | 5.60 | 0 | 0 | 0 | |
| 14/05/2021 |
5.70
|
2,120,909 | 5.42 | 5.89 | 5.42 | 0 | 0 | 0 | |
| 13/05/2021 |
5.42
|
236,500 | 5.61 | 5.61 | 5.32 | 0 | 0 | 0 | |
| 12/05/2021 |
5.61
|
116,500 | 5.61 | 5.61 | 5.32 | 0 | 0 | 0 | |
| 11/05/2021 |
5.61
|
390,400 | 5.51 | 5.61 | 5.32 | 0 | 0 | 0 | |
| 10/05/2021 |
5.51
|
563,209 | 5.32 | 5.70 | 5.13 | 0 | 0 | 0 | |
| 07/05/2021 |
5.32
|
386,600 | 5.70 | 5.70 | 5.23 | 0 | 0 | 0 | |
| 06/05/2021 |
5.70
|
287,800 | 5.80 | 5.80 | 5.51 | 0 | 0 | 0 | |
| 05/05/2021 |
5.80
|
416,800 | 5.51 | 5.89 | 5.51 | 0 | 5,000 | -0.0 | |
| 04/05/2021 |
5.51
|
357,800 | 5.80 | 5.80 | 5.42 | 0 | 0 | 0 | |
| 29/04/2021 |
5.80
|
158,700 | 6.08 | 6.37 | 5.70 | 0 | 0 | 0 | |
| 28/04/2021 |
6.08
|
296,600 | 5.99 | 6.37 | 5.89 | 0 | 0 | 0 | |
| 27/04/2021 |
5.99
|
3,611,700 | 5.51 | 5.99 | 5.23 | 0 | 0 | 0 | |
| 26/04/2021 |
5.51
|
391,600 | 5.99 | 6.18 | 5.51 | 0 | 0 | 0 | |
| 23/04/2021 |
5.99
|
464,600 | 5.99 | 5.99 | 5.51 | 0 | 0 | 0 | |
| 22/04/2021 |
5.99
|
1,159,900 | 6.27 | 6.65 | 5.99 | 0 | 0 | 0 | |
| 20/04/2021 |
6.27
|
2,548,200 | 5.70 | 6.27 | 5.13 | 0 | 0 | 0 | |
| 19/04/2021 |
5.70
|
617,000 | 6.18 | 6.18 | 5.70 | 0 | 0 | 0 | |
| 16/04/2021 |
6.18
|
1,011,903 | 6.27 | 6.27 | 5.70 | 0 | 5,000 | -0.0 | |
| 15/04/2021 |
6.27
|
4,085,037 | 6.37 | 6.75 | 6.08 | 1,300 | 0 | 0.0 | |
| 14/04/2021 |
6.37
|
1,226,300 | 6.56 | 6.56 | 5.99 | 0 | 0 | 0 | |
| 13/04/2021 |
6.56
|
1,371,101 | 6.46 | 6.65 | 6.18 | 0 | 0 | 0 | |
| 12/04/2021 |
6.46
|
1,225,700 | 6.84 | 7.13 | 6.37 | 0 | 0 | 0 | |