| 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) |
0.05 | 0.49% | 50,400 | -6,900 | -0.1 |
9.95
10.40
10.35
|
|
2 tháng
(2025-12-01) |
0 | 0% | 72,500 | -6,900 | -0.1 |
9.95
10.40
10.35
|
|
3 tháng
(2025-10-30) |
0.25 | 2.48% | 239,400 | -6,900 | -0.1 |
9.95
10.70
10.35
|
|
6 tháng
(2025-08-01) |
-0.55 | -5.05% | 488,900 | -6,900 | -0.1 |
9.95
11
10.35
|
|
12 tháng
(2025-02-03) |
0.87 | 9.16% | 1,309,400 | -7,200 | -0.1 |
9.01
12.46
10.35
|
|
24 tháng
(2024-02-15) |
1.38 | 15.42% | 5,585,800 | -245,200 | -2.7 |
8.97
14.76
10.35
|
|
36 tháng
(2023-02-13) |
2.43 | 30.60% | 7,086,700 | -249,098 | -2.8 |
7
14.76
10.35
|
|
60 tháng
(2021-02-23) |
3.26 | 46.08% | 29,420,700 | -269,198 | -3.7 |
6.83
20.09
10.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2021 |
9.83
|
54,800 | 9.65 | 10.05 | 9.61 | 0 | 0 | 0 | |
| 31/08/2021 |
9.65
|
49,100 | 9.87 | 10.27 | 9.65 | 0 | 0 | 0 | |
| 30/08/2021 |
9.87
|
74,200 | 10.05 | 10.05 | 9.44 | 0 | 0 | 0 | |
| 27/08/2021 |
10.05
|
71,300 | 9.61 | 10.13 | 9.87 | 1,000 | 0 | 0.0 | |
| 26/08/2021 |
9.61
|
59,700 | 9.00 | 9.61 | 8.82 | 0 | 0 | 0 | |
| 25/08/2021 |
9.00
|
33,600 | 9.04 | 9.09 | 8.78 | 0 | 0 | 0 | |
| 24/08/2021 |
9.04
|
70,200 | 9.17 | 9.61 | 8.74 | 0 | 0 | 0 | |
| 23/08/2021 |
9.17
|
65,300 | 9.61 | 9.87 | 9.17 | 0 | 0 | 0 | |
| 20/08/2021 |
9.61
|
57,700 | 9.96 | 10.22 | 9.52 | 0 | 0 | 0 | |
| 19/08/2021 |
9.96
|
46,400 | 9.96 | 10.05 | 9.70 | 0 | 0 | 0 | |
| 18/08/2021 |
9.96
|
52,700 | 10.35 | 10.35 | 9.87 | 0 | 0 | 0 | |
| 17/08/2021 |
10.35
|
100,700 | 10.88 | 10.88 | 10.13 | 0 | 18,100 | -0.2 | |
| 16/08/2021 |
10.88
|
50,000 | 10.57 | 11.18 | 10.57 | 0 | 1,900 | -0.0 | |
| 13/08/2021 |
10.57
|
210,500 | 10.53 | 10.57 | 9.83 | 0 | 0 | 0 | |
| 12/08/2021 |
10.53
|
336,600 | 10.22 | 10.92 | 10.40 | 0 | 1,700 | -0.0 | |
| 11/08/2021 |
10.22
|
194,700 | 9.57 | 10.22 | 10.13 | 0 | 0 | 0 | |
| 10/08/2021 |
9.57
|
46,300 | 8.96 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 09/08/2021 |
8.96
|
98,100 | 8.39 | 8.96 | 8.55 | 0 | 0 | 0 | |
| 06/08/2021 |
8.39
|
8,100 | 8.38 | 8.56 | 8.38 | 0 | 0 | 0 | |
| 05/08/2021 |
8.38
|
15,900 | 8.38 | 8.38 | 7.91 | 0 | 0 | 0 | |
| 04/08/2021 |
8.38
|
20,200 | 8.38 | 8.56 | 7.81 | 0 | 0 | 0 | |
| 03/08/2021 |
8.38
|
8,000 | 8.39 | 8.47 | 8.30 | 0 | 0 | 0 | |
| 02/08/2021 |
8.39
|
72,500 | 8.09 | 8.39 | 7.86 | 0 | 0 | 0 | |
| 30/07/2021 |
8.09
|
9,400 | 8.11 | 8.11 | 7.69 | 0 | 0 | 0 | |
| 29/07/2021 |
8.11
|
28,500 | 8.12 | 8.12 | 7.57 | 0 | 0 | 0 | |
| 28/07/2021 |
8.12
|
3,100 | 8.18 | 8.18 | 7.64 | 0 | 0 | 0 | |
| 27/07/2021 |
8.18
|
1,600 | 8.18 | 8.21 | 8.18 | 0 | 0 | 0 | |
| 26/07/2021 |
8.18
|
8,200 | 8.17 | 8.18 | 8.13 | 0 | 0 | 0 | |
| 23/07/2021 |
8.17
|
400 | 8.20 | 8.20 | 8.17 | 0 | 0 | 0 | |
| 22/07/2021 |
8.20
|
5,400 | 7.78 | 8.20 | 7.86 | 0 | 0 | 0 | |
| 21/07/2021 |
7.78
|
9,100 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 | |
| 20/07/2021 |
7.86
|
4,500 | 7.69 | 7.86 | 7.44 | 0 | 0 | 0 | |
| 19/07/2021 |
7.69
|
12,700 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 | |
| 16/07/2021 |
7.86
|
20,700 | 7.69 | 7.86 | 7.69 | 0 | 0 | 0 | |
| 15/07/2021 |
7.69
|
2,500 | 7.69 | 7.69 | 7.43 | 0 | 0 | 0 | |
| 14/07/2021 |
7.69
|
5,500 | 7.69 | 7.69 | 7.34 | 0 | 0 | 0 | |
| 13/07/2021 |
7.69
|
1,600 | 7.52 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 12/07/2021 |
7.52
|
19,900 | 7.89 | 7.89 | 7.43 | 0 | 0 | 0 | |
| 09/07/2021 |
7.89
|
4,100 | 7.86 | 7.90 | 7.78 | 0 | 0 | 0 | |
| 08/07/2021 |
7.86
|
900 | 7.73 | 7.86 | 7.69 | 0 | 0 | 0 | |
| 07/07/2021 |
7.73
|
40,900 | 8.30 | 8.30 | 7.72 | 0 | 0 | 0 | |
| 06/07/2021 |
8.30
|
25,700 | 8.39 | 8.64 | 8.21 | 0 | 0 | 0 | |
| 05/07/2021 |
8.39
|
13,700 | 8.61 | 8.61 | 8.30 | 0 | 0 | 0 | |
| 02/07/2021 |
8.61
|
32,800 | 8.56 | 8.74 | 8.56 | 0 | 0 | 0 | |
| 01/07/2021 |
8.56
|
20,800 | 8.74 | 8.74 | 8.47 | 0 | 0 | 0 | |
| 30/06/2021 |
8.74
|
26,600 | 8.34 | 8.74 | 8.17 | 0 | 0 | 0 | |
| 29/06/2021 |
8.34
|
49,200 | 8.69 | 8.69 | 8.34 | 0 | 0 | 0 | |
| 28/06/2021 |
8.69
|
44,900 | 8.91 | 8.91 | 8.30 | 0 | 1,700 | -0.0 | |
| 25/06/2021 |
8.91
|
37,900 | 8.82 | 9.00 | 8.48 | 0 | 0 | 0 | |
| 24/06/2021: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 24/06/2021 |
8.82
|
56,200 | 9.30 | 9.92 | 8.74 | 0 | 1,000 | -0.0 | |
| 23/06/2021 |
9.30
|
116,800 | 9.26 | 9.90 | 8.75 | 1,700 | 0 | 0.0 | |
| 22/06/2021 |
9.26
|
220,100 | 8.66 | 9.26 | 8.71 | 0 | 0 | 0 | |
| 21/06/2021 |
8.66
|
125,700 | 8.12 | 8.66 | 8.54 | 0 | 1,300 | -0.0 | |
| 18/06/2021 |
8.12
|
88,300 | 7.59 | 8.12 | 7.60 | 0 | 0 | 0 | |
| 17/06/2021 |
7.59
|
22,100 | 7.47 | 7.61 | 7.43 | 0 | 0 | 0 | |
| 16/06/2021 |
7.47
|
6,800 | 7.26 | 7.67 | 7.17 | 0 | 0 | 0 | |
| 15/06/2021 |
7.26
|
22,200 | 7.51 | 7.60 | 7.09 | 0 | 200 | -0.0 | |
| 14/06/2021 |
7.51
|
4,900 | 7.73 | 7.73 | 7.51 | 0 | 0 | 0 | |
| 11/06/2021 |
7.73
|
39,900 | 7.76 | 7.85 | 7.73 | 0 | 0 | 0 | |
| 10/06/2021 |
7.76
|
112,500 | 7.26 | 7.76 | 7.21 | 0 | 0 | 0 | |
| 09/06/2021 |
7.26
|
5,900 | 7.17 | 7.26 | 7.09 | 0 | 0 | 0 | |
| 08/06/2021 |
7.17
|
32,000 | 7.26 | 7.26 | 7.09 | 0 | 0 | 0 | |
| 07/06/2021 |
7.26
|
18,900 | 7.26 | 7.26 | 7.05 | 0 | 0 | 0 | |
| 04/06/2021 |
7.26
|
57,500 | 7.17 | 7.26 | 7.09 | 0 | 0 | 0 | |
| 03/06/2021 |
7.17
|
11,600 | 7.09 | 7.17 | 7.09 | 0 | 0 | 0 | |
| 02/06/2021 |
7.09
|
19,700 | 7.04 | 7.26 | 6.91 | 0 | 0 | 0 | |
| 01/06/2021 |
7.04
|
2,200 | 7.09 | 7.09 | 6.92 | 0 | 0 | 0 | |
| 31/05/2021 |
7.09
|
2,400 | 7.09 | 7.09 | 6.84 | 0 | 0 | 0 | |
| 28/05/2021 |
7.09
|
19,400 | 7.10 | 7.10 | 6.84 | 0 | 0 | 0 | |
| 27/05/2021 |
7.10
|
1,600 | 7.33 | 7.33 | 7.09 | 0 | 0 | 0 | |
| 26/05/2021 |
7.33
|
15,800 | 7.25 | 7.33 | 6.97 | 0 | 0 | 0 | |
| 25/05/2021 |
7.25
|
10,400 | 7.20 | 7.26 | 7.14 | 0 | 0 | 0 | |
| 24/05/2021 |
7.20
|
5,600 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 | |
| 21/05/2021 |
7.20
|
9,300 | 6.83 | 7.26 | 6.84 | 0 | 0 | 0 | |
| 20/05/2021 |
6.83
|
62,900 | 7.25 | 7.25 | 6.83 | 0 | 0 | 0 | |
| 19/05/2021 |
7.25
|
35,700 | 7.26 | 7.72 | 6.97 | 0 | 0 | 0 | |
| 18/05/2021 |
7.26
|
24,200 | 7.24 | 7.26 | 7.20 | 0 | 0 | 0 | |
| 17/05/2021 |
7.24
|
8,700 | 7.51 | 7.51 | 7.01 | 0 | 0 | 0 | |
| 14/05/2021 |
7.51
|
16,200 | 7.43 | 7.59 | 7.34 | 0 | 0 | 0 | |
| 13/05/2021 |
7.43
|
9,400 | 7.43 | 7.43 | 7.23 | 0 | 0 | 0 | |
| 12/05/2021 |
7.43
|
7,200 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 | |
| 11/05/2021 |
7.43
|
17,600 | 7.34 | 7.68 | 7.27 | 0 | 0 | 0 | |
| 10/05/2021 |
7.34
|
27,300 | 7.26 | 7.77 | 7.31 | 0 | 0 | 0 | |
| 07/05/2021 |
7.26
|
12,500 | 7.27 | 7.43 | 7.25 | 0 | 0 | 0 | |
| 06/05/2021 |
7.27
|
17,000 | 7.47 | 7.47 | 7.23 | 0 | 0 | 0 | |
| 05/05/2021 |
7.47
|
14,100 | 7.36 | 7.47 | 7.31 | 0 | 0 | 0 | |
| 04/05/2021 |
7.36
|
18,900 | 7.38 | 7.50 | 7.35 | 0 | 0 | 0 | |
| 29/04/2021 |
7.38
|
16,300 | 7.39 | 7.40 | 7.36 | 0 | 0 | 0 | |
| 28/04/2021 |
7.39
|
7,400 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 27/04/2021 |
7.39
|
4,800 | 7.49 | 7.49 | 7.13 | 0 | 0 | 0 | |
| 26/04/2021 |
7.49
|
12,300 | 7.55 | 7.55 | 7.04 | 0 | 0 | 0 | |
| 23/04/2021 |
7.55
|
38,900 | 7.52 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 22/04/2021 |
7.52
|
14,000 | 7.97 | 7.97 | 7.52 | 0 | 0 | 0 | |
| 20/04/2021 |
7.97
|
14,400 | 8.06 | 8.27 | 7.60 | 0 | 0 | 0 | |
| 19/04/2021 |
8.06
|
19,000 | 8.06 | 8.36 | 7.84 | 0 | 0 | 0 | |
| 16/04/2021 |
8.06
|
10,500 | 8.11 | 8.11 | 7.81 | 0 | 0 | 0 | |
| 15/04/2021 |
8.11
|
33,000 | 8.19 | 8.45 | 8.02 | 10,000 | 0 | 0.1 | |
| 14/04/2021 |
8.19
|
5,400 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 | |
| 13/04/2021 |
8.23
|
8,400 | 8.23 | 8.53 | 8.23 | 0 | 0 | 0 | |
| 12/04/2021 |
8.23
|
26,500 | 8.18 | 8.24 | 8.11 | 0 | 0 | 0 | |