| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0 | 0% | 27,987,500 | 122,000 | 1.2 |
10.05
10.55
10.40
|
|
2 tháng
(2025-10-06) |
-1.25 | -10.83% | 103,817,600 | -351,400 | -3.2 |
10.05
11.64
10.40
|
|
3 tháng
(2025-09-08) |
-0.87 | -7.84% | 202,367,800 | -751,500 | -7.4 |
10.05
12.38
10.40
|
|
6 tháng
(2025-06-09) |
1.40 | 15.81% | 528,791,900 | -507,900 | -16.2 |
8.65
12.85
10.40
|
|
12 tháng
(2024-12-10) |
0.67 | 7% | 784,020,600 | -820,543 | -19.3 |
7.47
12.85
10.40
|
|
24 tháng
(2023-12-18) |
-0.18 | -1.75% | 1,607,692,700 | -688,075 | -18.9 |
7.47
12.85
10.40
|
|
36 tháng
(2022-12-21) |
4.28 | 71.74% | 3,637,182,400 | -603,149 | -22.2 |
5.91
13.29
10.40
|
|
60 tháng
(2020-12-31) |
1.33 | 14.92% | 6,053,893,370 | -8,138,176 | -158.1 |
3.86
19.48
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 08/04/2021 |
9.25
|
3,218,500 | 9.04 | 9.34 | 9.04 | 22,600 | 7,500 | 0.2 | |
| 07/04/2021 |
9.04
|
2,706,400 | 9.01 | 9.07 | 8.80 | 0 | 9,200 | -0.1 | |
| 06/04/2021 |
9.01
|
3,274,000 | 9.13 | 9.13 | 8.95 | 0 | 4,600 | -0.1 | |
| 05/04/2021 |
9.13
|
3,477,100 | 9.16 | 9.34 | 9.13 | 0 | 8,900 | -0.1 | |
| 02/04/2021 |
9.16
|
2,449,900 | 9.25 | 9.43 | 9.10 | 19,400 | 1,800 | 0.3 | |
| 01/04/2021 |
9.25
|
2,646,200 | 9.13 | 9.31 | 9.16 | 7,700 | 296,700 | -4.5 | |
| 31/03/2021 |
9.13
|
3,138,700 | 9.07 | 9.31 | 9.01 | 0 | 100 | -0.0 | |
| 30/03/2021 |
9.07
|
2,451,900 | 9.10 | 9.19 | 8.98 | 0 | 27,300 | -0.4 | |
| 29/03/2021 |
9.10
|
2,956,500 | 8.71 | 9.13 | 8.71 | 19,900 | 13,200 | 0.1 | |
| 26/03/2021 |
8.71
|
3,209,900 | 8.83 | 8.95 | 8.29 | 3,000 | 3,100 | -0.0 | |
| 25/03/2021 |
8.83
|
2,770,400 | 8.89 | 9.07 | 8.80 | 28,100 | 4,700 | 0.4 | |
| 24/03/2021 |
8.89
|
3,955,800 | 9.19 | 9.19 | 8.83 | 400 | 0 | 0.0 | |
| 23/03/2021 |
9.19
|
3,074,100 | 9.40 | 9.40 | 9.13 | 17,500 | 14,000 | 0.1 | |
| 22/03/2021 |
9.40
|
2,320,100 | 9.52 | 9.55 | 9.31 | 3,200 | 38,300 | -0.6 | |
| 19/03/2021 |
9.52
|
7,670,100 | 9.25 | 9.70 | 8.98 | 5,000 | 96,200 | -1.4 | |
| 18/03/2021 |
9.25
|
3,940,800 | 9.34 | 9.49 | 9.19 | 11,300 | 87,300 | -1.2 | |
| 17/03/2021 |
9.34
|
6,708,900 | 9.49 | 9.49 | 9.22 | 32,900 | 17,000 | 0.3 | |
| 16/03/2021 |
9.49
|
8,351,100 | 9.72 | 9.72 | 9.25 | 17,000 | 99,900 | -1.3 | |
| 15/03/2021 |
9.72
|
5,735,800 | 9.93 | 9.99 | 9.58 | 1,800 | 124,200 | -2.0 | |
| 12/03/2021 |
9.93
|
6,108,700 | 9.81 | 10.11 | 9.84 | 28,000 | 4,100 | 0.4 | |
| 11/03/2021 |
9.81
|
4,199,900 | 9.78 | 9.96 | 9.72 | 0 | 97,400 | -1.6 | |
| 10/03/2021 |
9.78
|
4,778,300 | 9.81 | 9.96 | 9.70 | 6,300 | 29,200 | -0.4 | |
| 09/03/2021 |
9.81
|
6,708,800 | 9.67 | 9.99 | 9.43 | 48,400 | 11,700 | 0.6 | |
| 08/03/2021 |
9.67
|
5,672,000 | 9.67 | 9.90 | 9.61 | 82,300 | 75,800 | 0.1 | |
| 05/03/2021 |
9.67
|
4,312,100 | 9.75 | 9.75 | 9.25 | 62,100 | 54,100 | 0.2 | |
| 04/03/2021 |
9.75
|
7,874,700 | 10.14 | 10.14 | 9.46 | 35,100 | 11,500 | 0.4 | |
| 03/03/2021 |
10.14
|
4,709,600 | 10.14 | 10.20 | 9.90 | 96,300 | 0 | 1.6 | |
| 02/03/2021 |
10.14
|
4,575,400 | 10.08 | 10.44 | 10.02 | 13,800 | 694,900 | -11.6 | |
| 01/03/2021 |
10.08
|
10,133,400 | 9.43 | 10.08 | 9.55 | 138,700 | 12,000 | 2.1 | |
| 26/02/2021 |
9.43
|
6,555,600 | 9.01 | 9.52 | 8.74 | 136,700 | 565,600 | -6.9 | |
| 25/02/2021 |
9.01
|
4,260,700 | 9.07 | 9.25 | 8.95 | 80,200 | 21,000 | 0.9 | |
| 24/02/2021 |
9.07
|
5,521,600 | 9.37 | 9.52 | 8.95 | 10,700 | 172,500 | -2.5 | |
| 23/02/2021 |
9.37
|
3,627,800 | 9.43 | 9.52 | 9.25 | 35,300 | 870,000 | -13.1 | |
| 22/02/2021 |
9.43
|
7,573,700 | 9.22 | 9.75 | 9.19 | 5,700 | 152,200 | -2.3 | |
| 19/02/2021 |
9.22
|
6,061,600 | 8.98 | 9.43 | 8.92 | 30,600 | 108,700 | -1.2 | |