| 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 | -1.95% | 47,380,100 | 103,300 | 1.1 |
10.05
10.65
10.05
|
|
2 tháng
(2025-11-28) |
-0.10 | -0.99% | 97,964,800 | 237,000 | 2.2 |
10.05
11.20
10.05
|
|
3 tháng
(2025-10-29) |
-0.60 | -5.63% | 129,639,800 | 111,500 | 0.9 |
10.05
11.20
10.05
|
|
6 tháng
(2025-07-31) |
0.38 | 3.90% | 495,515,000 | -1,307,200 | -23.2 |
9.67
12.85
10.05
|
|
12 tháng
(2025-02-03) |
0.24 | 2.41% | 826,194,900 | -646,846 | -17.8 |
7.47
12.85
10.05
|
|
24 tháng
(2024-02-07) |
-1.77 | -14.94% | 1,553,130,700 | -2,006,775 | -35.7 |
7.47
12.85
10.05
|
|
36 tháng
(2023-02-13) |
1.30 | 14.80% | 3,507,180,900 | -3,501,328 | -53.1 |
7.47
13.29
10.05
|
|
60 tháng
(2021-02-22) |
0.62 | 6.61% | 5,988,340,600 | -4,327,624 | -97.7 |
3.86
19.48
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/08/2021 |
10.58
|
11,770,500 | 10.58 | 11.12 | 10.52 | 61,600 | 265,800 | -3.5 | |
| 30/08/2021 |
10.58
|
5,332,900 | 9.89 | 10.58 | 10.24 | 22,400 | 6,100 | 0.3 | |
| 27/08/2021 |
9.89
|
8,365,200 | 9.26 | 9.89 | 9.01 | 167,400 | 21,600 | 2.2 | |
| 26/08/2021 |
9.26
|
3,432,200 | 9.33 | 9.48 | 9.11 | 22,700 | 81,800 | -0.9 | |
| 25/08/2021 |
9.33
|
3,625,000 | 9.01 | 9.36 | 8.79 | 183,100 | 0 | 2.6 | |
| 24/08/2021 |
9.01
|
7,555,500 | 9.58 | 9.92 | 8.92 | 96,000 | 72,600 | 0.3 | |
| 23/08/2021 |
9.58
|
6,561,000 | 9.55 | 9.99 | 9.48 | 95,900 | 494,200 | -6.1 | |
| 20/08/2021 |
9.55
|
11,737,500 | 9.73 | 10.17 | 9.36 | 12,000 | 46,600 | -0.5 | |
| 19/08/2021 |
9.73
|
5,570,400 | 9.55 | 9.73 | 9.29 | 6,300 | 32,000 | -0.4 | |
| 18/08/2021 |
9.55
|
4,165,800 | 9.55 | 9.77 | 9.45 | 7,000 | 10,300 | -0.1 | |
| 17/08/2021 |
9.55
|
8,063,500 | 9.36 | 9.67 | 9.17 | 2,000 | 23,800 | -0.3 | |
| 16/08/2021 |
9.36
|
8,804,100 | 9.23 | 9.77 | 9.36 | 4,900 | 24,200 | -0.3 | |
| 13/08/2021 |
9.23
|
6,615,700 | 9.17 | 9.36 | 8.89 | 100 | 44,300 | 0 | |
| 12/08/2021 |
9.17
|
9,424,400 | 8.89 | 9.39 | 8.86 | 17,100 | 24,500 | -0.1 | |
| 11/08/2021 |
8.89
|
6,671,500 | 8.60 | 9.14 | 8.60 | 4,000 | 67,300 | -0.9 | |
| 10/08/2021 |
8.60
|
5,088,500 | 8.57 | 8.79 | 8.54 | 1,100 | 7,300 | -0.1 | |
| 09/08/2021 |
8.57
|
8,236,300 | 8.04 | 8.57 | 7.91 | 15,500 | 416,000 | -5.3 | |
| 06/08/2021 |
8.04
|
1,871,000 | 8.07 | 8.13 | 7.91 | 200 | 7,700 | -0.1 | |
| 05/08/2021 |
8.07
|
2,599,900 | 7.91 | 8.13 | 7.88 | 0 | 23,500 | -0.3 | |
| 04/08/2021 |
7.91
|
4,284,800 | 7.76 | 8.04 | 7.76 | 6,800 | 8,600 | -0.0 | |
| 03/08/2021 |
7.76
|
1,576,100 | 7.79 | 7.82 | 7.69 | 3,000 | 0 | 0.0 | |
| 02/08/2021 |
7.79
|
1,773,200 | 7.82 | 7.88 | 7.72 | 69,900 | 5,000 | 0.8 | |
| 30/07/2021 |
7.82
|
3,501,500 | 7.54 | 7.88 | 7.47 | 38,700 | 5,200 | 0.4 | |
| 29/07/2021 |
7.54
|
1,114,800 | 7.47 | 7.57 | 7.44 | 0 | 11,700 | -0.1 | |
| 28/07/2021 |
7.47
|
1,408,800 | 7.54 | 7.69 | 7.41 | 6,000 | 2,000 | 0.0 | |
| 27/07/2021 |
7.54
|
1,692,100 | 7.54 | 7.72 | 7.50 | 38,000 | 3,100 | 0.4 | |
| 26/07/2021 |
7.54
|
1,117,500 | 7.38 | 7.57 | 7.22 | 11,700 | 5,000 | 0.1 | |
| 23/07/2021 |
7.38
|
1,374,900 | 7.54 | 7.57 | 7.38 | 2,500 | 13,300 | -0.1 | |
| 22/07/2021 |
7.54
|
2,862,800 | 7.22 | 7.63 | 7.25 | 23,100 | 7,200 | 0.2 | |
| 21/07/2021 |
7.22
|
796,500 | 7.22 | 7.35 | 7.13 | 5,200 | 300 | 0.1 | |
| 20/07/2021 |
7.22
|
1,140,600 | 6.97 | 7.22 | 6.94 | 17,200 | 1,800 | 0.2 | |
| 19/07/2021 |
6.97
|
2,430,900 | 7.41 | 7.41 | 6.91 | 7,500 | 1,300 | 0.1 | |
| 16/07/2021 |
7.41
|
758,100 | 7.50 | 7.50 | 7.38 | 0 | 19,800 | -0.2 | |
| 15/07/2021 |
7.50
|
1,348,300 | 7.29 | 7.60 | 7.22 | 0 | 12,800 | -0.1 | |
| 14/07/2021 |
7.29
|
1,804,500 | 7.10 | 7.32 | 7.07 | 108,600 | 88,500 | 0.2 | |
| 13/07/2021 |
7.10
|
1,695,800 | 6.81 | 7.10 | 6.85 | 93,300 | 43,800 | 0.6 | |
| 12/07/2021 |
6.81
|
3,396,800 | 7.32 | 7.32 | 6.81 | 135,200 | 46,100 | 1.0 | |
| 09/07/2021 |
7.32
|
1,714,500 | 7.41 | 7.57 | 7.29 | 293,500 | 16,800 | 3.3 | |
| 08/07/2021 |
7.41
|
1,261,600 | 7.41 | 7.63 | 7.38 | 28,400 | 0 | 0.1 | |
| 07/07/2021 |
7.41
|
1,768,700 | 7.50 | 7.50 | 7.22 | 76,600 | 3,000 | 0.9 | |
| 06/07/2021 |
7.50
|
2,962,800 | 7.76 | 7.82 | 7.50 | 112,600 | 0 | 1.4 | |
| 05/07/2021 |
7.76
|
2,859,100 | 7.94 | 7.94 | 7.57 | 343,900 | 5,800 | 3.7 | |
| 02/07/2021 |
7.94
|
2,575,400 | 8.07 | 8.13 | 7.88 | 30,000 | 3,600 | 0.3 | |
| 01/07/2021 |
8.07
|
2,472,700 | 8.23 | 8.29 | 8.04 | 24,300 | 13,700 | 0.1 | |
| 30/06/2021 |
8.23
|
1,200,700 | 8.32 | 8.38 | 8.23 | 151,300 | 6,700 | 1.9 | |
| 29/06/2021 |
8.32
|
1,421,300 | 8.42 | 8.48 | 8.29 | 7,000 | 44,100 | -0.5 | |
| 28/06/2021 |
8.42
|
1,663,700 | 8.26 | 8.48 | 8.23 | 27,800 | 30,000 | -0.0 | |
| 25/06/2021 |
8.26
|
1,114,400 | 8.26 | 8.35 | 8.16 | 1,100 | 6,200 | -0.1 | |
| 24/06/2021 |
8.26
|
2,281,900 | 8.26 | 8.45 | 8.16 | 52,000 | 15,000 | 0.5 | |
| 23/06/2021 |
8.26
|
4,178,300 | 8.54 | 8.67 | 8.20 | 1,200 | 28,700 | -0.4 | |
| 22/06/2021 |
8.54
|
3,743,900 | 8.76 | 8.82 | 8.54 | 30,100 | 76,400 | -0.6 | |
| 21/06/2021 |
8.76
|
3,066,500 | 8.89 | 8.92 | 8.70 | 42,900 | 21,800 | 0.3 | |
| 18/06/2021 |
8.89
|
2,496,700 | 8.89 | 9.04 | 8.82 | 4,000 | 70,300 | -0.9 | |
| 17/06/2021 |
8.89
|
3,002,700 | 8.73 | 8.92 | 8.64 | 63,100 | 7,000 | 0.8 | |
| 16/06/2021 |
8.73
|
5,848,700 | 8.57 | 8.89 | 8.51 | 29,600 | 75,500 | -0.6 | |
| 15/06/2021 |
8.57
|
3,136,800 | 8.64 | 8.67 | 8.48 | 300 | 26,700 | -0.4 | |
| 14/06/2021 |
8.64
|
3,200,800 | 8.64 | 8.92 | 8.57 | 0 | 78,200 | -1.1 | |
| 11/06/2021 |
8.64
|
3,679,500 | 8.73 | 8.98 | 8.60 | 6,000 | 9,700 | -0.1 | |
| 10/06/2021 |
8.73
|
5,852,200 | 8.23 | 8.79 | 8.10 | 134,800 | 42,600 | 1.3 | |
| 09/06/2021 |
8.23
|
2,585,100 | 8.07 | 8.42 | 7.85 | 123,800 | 20,200 | 1.3 | |
| 08/06/2021 |
8.07
|
4,054,400 | 8.38 | 8.60 | 7.85 | 10,700 | 22,000 | -0.1 | |
| 07/06/2021 |
8.38
|
2,683,300 | 8.48 | 8.54 | 8.26 | 200 | 5,500 | -0.1 | |
| 04/06/2021 |
8.48
|
3,730,800 | 8.26 | 8.67 | 8.26 | 36,400 | 29,900 | 0.1 | |
| 03/06/2021 |
8.26
|
3,856,300 | 7.72 | 8.26 | 7.76 | 36,100 | 47,000 | -0.1 | |
| 02/06/2021 |
7.72
|
1,674,700 | 7.76 | 7.79 | 7.66 | 75,100 | 0 | 0.9 | |
| 01/06/2021 |
7.76
|
1,753,100 | 7.82 | 7.91 | 7.76 | 11,000 | 20,900 | -0.1 | |
| 31/05/2021 |
7.82
|
3,341,300 | 7.44 | 7.85 | 7.44 | 2,900 | 0 | 0.0 | |
| 28/05/2021 |
7.44
|
1,598,700 | 7.44 | 7.50 | 7.32 | 3,000 | 0 | 0.0 | |
| 27/05/2021 |
7.44
|
1,715,300 | 7.57 | 7.60 | 7.38 | 150,000 | 0 | 1.8 | |
| 26/05/2021 |
7.57
|
2,248,000 | 7.57 | 7.60 | 7.41 | 82,500 | 200 | 1.0 | |
| 25/05/2021 |
7.57
|
1,732,700 | 7.72 | 7.79 | 7.54 | 12,000 | 0 | 0.1 | |
| 24/05/2021 |
7.72
|
2,224,600 | 7.44 | 7.82 | 7.60 | 2,000 | 0 | 0.0 | |
| 21/05/2021 |
7.44
|
1,486,700 | 6.97 | 7.44 | 6.91 | 0 | 500 | -0.0 | |
| 20/05/2021 |
6.97
|
1,861,000 | 7.22 | 7.22 | 6.91 | 50,400 | 2,800 | 0.5 | |
| 19/05/2021 |
7.22
|
2,967,200 | 7.41 | 7.41 | 7.10 | 12,500 | 0 | 0.1 | |
| 18/05/2021 |
7.41
|
2,034,400 | 7.66 | 7.85 | 7.41 | 1,800 | 11,400 | -0.1 | |
| 17/05/2021 |
7.66
|
2,766,400 | 8.10 | 8.10 | 7.66 | 2,100 | 47,000 | -0.6 | |
| 14/05/2021 |
8.10
|
2,328,800 | 8.20 | 8.23 | 8.04 | 252,200 | 16,800 | 3.0 | |
| 13/05/2021 |
8.20
|
2,116,000 | 8.42 | 8.42 | 8.20 | 14,000 | 55,400 | -0.5 | |
| 12/05/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 12/05/2021 |
8.42
|
1,605,500 | 8.35 | 8.48 | 8.23 | 6,400 | 2,800 | 0.0 | |
| 11/05/2021 |
8.35
|
2,664,500 | 8.08 | 8.47 | 8.11 | 145,200 | 9,300 | 1.9 | |
| 10/05/2021 |
8.08
|
1,895,800 | 8.17 | 8.17 | 8.05 | 56,400 | 26,200 | 0.4 | |
| 07/05/2021 |
8.17
|
2,102,600 | 8.32 | 8.32 | 8.02 | 84,800 | 3,000 | 1.1 | |
| 06/05/2021 |
8.32
|
3,387,300 | 8.11 | 8.56 | 8.14 | 154,500 | 49,500 | 1.5 | |
| 05/05/2021 |
8.11
|
2,557,000 | 7.85 | 8.17 | 7.82 | 36,200 | 18,000 | 0.2 | |
| 04/05/2021 |
7.85
|
1,861,800 | 8.02 | 8.02 | 7.64 | 0 | 8,600 | -0.1 | |
| 29/04/2021 |
8.02
|
1,528,500 | 7.91 | 8.08 | 7.96 | 115,300 | 30,900 | 1.1 | |
| 28/04/2021 |
7.91
|
2,113,000 | 7.61 | 7.99 | 7.61 | 48,100 | 0 | 0.6 | |
| 27/04/2021 |
7.61
|
1,696,500 | 7.58 | 7.76 | 7.52 | 26,600 | 3,500 | 0.3 | |
| 26/04/2021 |
7.58
|
1,644,100 | 7.94 | 7.94 | 7.58 | 600 | 13,500 | -0.2 | |
| 23/04/2021 |
7.94
|
2,585,100 | 7.70 | 7.94 | 7.52 | 139,600 | 0 | 1.8 | |
| 22/04/2021 |
7.70
|
4,177,400 | 8.26 | 8.26 | 7.70 | 3,100 | 10,800 | -0.1 | |
| 20/04/2021 |
8.26
|
3,017,800 | 8.47 | 8.53 | 8.23 | 0 | 7,200 | -0.1 | |
| 19/04/2021 |
8.47
|
2,135,300 | 8.29 | 8.47 | 8.23 | 56,300 | 6,300 | 0.7 | |
| 16/04/2021 |
8.29
|
4,572,100 | 8.59 | 8.62 | 8.11 | 16,300 | 500 | 0.2 | |
| 15/04/2021 |
8.59
|
4,027,900 | 8.89 | 8.89 | 8.59 | 0 | 2,500 | -0.0 | |
| 14/04/2021 |
8.89
|
2,730,900 | 8.89 | 8.89 | 8.71 | 12,700 | 500 | 0.2 | |
| 13/04/2021 |
8.89
|
3,932,800 | 9.13 | 9.19 | 8.83 | 5,100 | 24,900 | -0.3 | |
| 12/04/2021 |
9.13
|
2,657,400 | 9.16 | 9.19 | 9.04 | 7,500 | 8,500 | -0.0 | |
| 09/04/2021 |
9.16
|
1,770,800 | 9.25 | 9.25 | 9.16 | 0 | 2,800 | -0.0 | |