| 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) |
-0.10 | -1.37% | 63,800 | 8,300 | 0.1 |
7
7.30
7.20
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.70% | 111,200 | 8,300 | 0.1 |
6.90
7.40
7.20
|
|
3 tháng
(2025-09-08) |
0.20 | 2.86% | 180,700 | 1,400 | 0.0 |
6.90
7.40
7.20
|
|
6 tháng
(2025-06-09) |
0.12 | 1.74% | 661,900 | -5,400 | -0.1 |
6.90
8
7.20
|
|
12 tháng
(2024-12-10) |
0.20 | 2.86% | 1,183,557 | -5,800 | -0.1 |
6.08
8
7.20
|
|
24 tháng
(2023-12-18) |
0.58 | 8.84% | 4,239,326 | -35,867 | -0.4 |
6.08
10.23
7.20
|
|
36 tháng
(2022-12-21) |
1.17 | 19.49% | 5,891,665 | -36,372 | -0.4 |
5.51
10.23
7.20
|
|
60 tháng
(2020-12-31) |
-0.24 | -3.21% | 8,290,673 | -321,193 | -4.8 |
4.10
10.23
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/07/2021 |
6.94
|
2,200 | 7.57 | 7.57 | 6.94 | 600 | 0 | 0.0 | |
| 09/07/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 08/07/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 07/07/2021 |
7.57
|
2,500 | 7.48 | 7.57 | 7.17 | 500 | 0 | 0.0 | |
| 06/07/2021 |
7.48
|
3,883 | 7.75 | 7.75 | 7.48 | 500 | 3,800 | -0.1 | |
| 05/07/2021 |
7.75
|
3,502 | 7.48 | 7.75 | 7.43 | 2,100 | 3,000 | -0.0 | |
| 02/07/2021 |
7.48
|
1,000 | 7.52 | 7.52 | 7.48 | 500 | 0 | 0.0 | |
| 01/07/2021 |
7.52
|
500 | 7.52 | 7.57 | 7.35 | 0 | 0 | 0 | |
| 30/06/2021 |
7.52
|
800 | 7.52 | 7.57 | 7.52 | 100 | 600 | -0.0 | |
| 29/06/2021 |
7.52
|
8,200 | 7.70 | 7.70 | 7.52 | 1,600 | 3,300 | -0.0 | |
| 28/06/2021 |
7.70
|
6,700 | 7.66 | 7.70 | 7.48 | 4,100 | 100 | 0.1 | |
| 25/06/2021 |
7.66
|
59,200 | 7.61 | 7.70 | 7.61 | 7,000 | 56,300 | -0.8 | |
| 24/06/2021 |
7.61
|
5,400 | 7.66 | 7.66 | 7.57 | 3,300 | 4,000 | -0.0 | |
| 23/06/2021 |
7.66
|
4,500 | 8.19 | 8.19 | 7.61 | 3,900 | 0 | 0.1 | |
| 22/06/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 21/06/2021 |
8.19
|
15,300 | 7.48 | 8.19 | 7.48 | 3,900 | 8,600 | 0 | |
| 18/06/2021 |
7.48
|
22,000 | 7.48 | 7.48 | 7.48 | 6,200 | 13,400 | -0.1 | |
| 17/06/2021 |
7.48
|
6,100 | 7.48 | 7.48 | 7.43 | 0 | 3,500 | -0.1 | |
| 16/06/2021 |
7.48
|
11,500 | 7.57 | 7.57 | 7.48 | 0 | 5,800 | -0.1 | |
| 15/06/2021 |
7.57
|
10,800 | 8.24 | 8.24 | 7.48 | 1,000 | 0 | 0.0 | |
| 14/06/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 11/06/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 10/06/2021 |
8.24
|
7,909 | 7.61 | 8.37 | 7.61 | 0 | 3,100 | -0.1 | |
| 09/06/2021 |
7.61
|
600 | 7.48 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 08/06/2021 |
7.48
|
7,600 | 7.70 | 7.70 | 7.21 | 0 | 2,500 | -0.0 | |
| 07/06/2021 |
7.70
|
2,000 | 7.57 | 7.70 | 7.57 | 0 | 1,100 | -0.0 | |
| 04/06/2021 |
7.57
|
7,720 | 7.57 | 7.75 | 7.57 | 0 | 1,200 | -0.0 | |
| 03/06/2021 |
7.57
|
200 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 02/06/2021 |
7.57
|
700 | 7.57 | 7.57 | 7.57 | 0 | 500 | -0.0 | |
| 01/06/2021 |
7.57
|
600 | 7.48 | 7.97 | 7.57 | 100 | 0 | 0.0 | |
| 31/05/2021 |
7.48
|
2,120 | 7.92 | 7.92 | 7.39 | 0 | 0 | 0 | |
| 28/05/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 27/05/2021 |
7.92
|
1,500 | 8.01 | 8.01 | 7.92 | 0 | 500 | -0.0 | |
| 26/05/2021 |
8.01
|
1,000 | 7.57 | 8.01 | 8.01 | 0 | 1,000 | -0.0 | |
| 25/05/2021 |
7.57
|
3,000 | 7.35 | 8.06 | 7.35 | 0 | 2,400 | -0.0 | |
| 24/05/2021 |
7.35
|
2,400 | 7.48 | 7.48 | 7.35 | 0 | 2,400 | -0.0 | |
| 21/05/2021 |
7.48
|
20,600 | 7.35 | 7.48 | 7.35 | 0 | 0 | 0 | |
| 20/05/2021 |
7.35
|
100 | 7.52 | 7.52 | 7.35 | 0 | 0 | 0 | |
| 19/05/2021 |
7.52
|
340 | 7.35 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 18/05/2021 |
7.35
|
20,600 | 7.83 | 7.83 | 7.21 | 0 | 15,600 | -0.3 | |
| 17/05/2021 |
7.83
|
3,260 | 7.83 | 7.83 | 7.83 | 0 | 1,800 | -0.0 | |
| 14/05/2021 |
7.83
|
5,600 | 7.83 | 7.83 | 7.83 | 0 | 3,800 | -0.1 | |
| 13/05/2021 |
7.83
|
7,000 | 8.06 | 8.06 | 7.79 | 0 | 100 | -0.0 | |
| 12/05/2021 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 11/05/2021 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 10/05/2021 |
8.06
|
9,700 | 8.01 | 8.10 | 8.01 | 0 | 0 | 0 | |
| 07/05/2021 |
8.01
|
14,100 | 8.28 | 8.28 | 7.48 | 0 | 0 | 0 | |
| 06/05/2021 |
8.28
|
5,300 | 8.01 | 8.28 | 7.88 | 1,300 | 0 | 0.0 | |
| 05/05/2021 |
8.01
|
16,000 | 8.41 | 8.41 | 8.01 | 0 | 0 | 0 | |
| 04/05/2021 |
8.41
|
200 | 8.46 | 8.46 | 8.01 | 0 | 0 | 0 | |
| 29/04/2021 |
8.46
|
300 | 8.24 | 8.46 | 7.83 | 0 | 0 | 0 | |
| 28/04/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 27/04/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 26/04/2021 |
8.24
|
300 | 8.28 | 8.28 | 8.24 | 0 | 0 | 0 | |
| 23/04/2021 |
8.28
|
9,800 | 8.41 | 8.41 | 8.28 | 8,700 | 0 | 0.2 | |
| 22/04/2021 |
8.41
|
1,500 | 8.41 | 8.46 | 8.41 | 100 | 0 | 0.0 | |
| 20/04/2021 |
8.41
|
4,200 | 8.50 | 8.50 | 8.41 | 0 | 1,500 | -0.0 | |
| 19/04/2021 |
8.50
|
4,250 | 8.59 | 8.59 | 8.46 | 1,300 | 1,700 | -0.0 | |
| 16/04/2021 |
8.59
|
8,604 | 8.73 | 8.73 | 8.46 | 0 | 0 | 0 | |
| 15/04/2021 |
8.73
|
5,500 | 8.90 | 8.90 | 8.73 | 1,000 | 3,300 | -0.0 | |
| 14/04/2021 |
8.90
|
19,307 | 8.41 | 8.90 | 8.41 | 0 | 1,600 | -0.0 | |
| 13/04/2021 |
8.41
|
3,439 | 8.41 | 8.41 | 8.41 | 0 | 3,400 | -0.1 | |
| 12/04/2021 |
8.41
|
4,900 | 8.41 | 8.41 | 8.24 | 0 | 1,000 | -0.0 | |
| 09/04/2021 |
8.41
|
3,701 | 8.41 | 8.41 | 8.37 | 0 | 2,700 | -0.1 | |
| 08/04/2021 |
8.41
|
1,100 | 8.41 | 8.41 | 8.41 | 0 | 1,100 | -0.0 | |
| 07/04/2021 |
8.41
|
3,500 | 8.10 | 8.41 | 8.19 | 500 | 700 | -0.0 | |
| 06/04/2021 |
8.10
|
1,000 | 8.46 | 8.46 | 8.10 | 0 | 300 | -0.0 | |
| 05/04/2021 |
8.46
|
8,200 | 8.06 | 8.50 | 8.32 | 0 | 1,400 | -0.0 | |
| 02/04/2021 |
8.06
|
500 | 8.28 | 8.28 | 8.01 | 0 | 0 | 0 | |
| 01/04/2021 |
8.28
|
300 | 8.46 | 8.46 | 8.28 | 0 | 200 | -0.0 | |
| 31/03/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 30/03/2021 |
8.46
|
107 | 8.46 | 8.46 | 8.46 | 0 | 100 | -0.0 | |
| 29/03/2021 |
8.46
|
6,970 | 8.32 | 8.46 | 8.32 | 5,000 | 1,500 | 0.1 | |
| 26/03/2021 |
8.32
|
1,000 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 25/03/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 24/03/2021 |
8.32
|
416 | 8.28 | 9.04 | 8.28 | 100 | 0 | 0.0 | |
| 23/03/2021 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 22/03/2021 |
8.28
|
100 | 8.64 | 8.64 | 8.28 | 0 | 0 | 0 | |
| 19/03/2021 |
8.64
|
300 | 8.55 | 9.35 | 8.64 | 100 | 0 | 0.0 | |
| 18/03/2021 |
8.55
|
1,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 17/03/2021 |
8.55
|
900 | 8.55 | 8.55 | 8.55 | 0 | 800 | -0.0 | |
| 16/03/2021 |
8.55
|
2,100 | 8.55 | 8.55 | 8.55 | 0 | 1,300 | -0.0 | |
| 15/03/2021 |
8.55
|
1,300 | 8.50 | 8.55 | 8.32 | 0 | 0 | 0 | |
| 12/03/2021 |
8.50
|
5,000 | 8.68 | 8.68 | 8.50 | 0 | 3,000 | -0.1 | |
| 11/03/2021 |
8.68
|
8,200 | 8.37 | 8.68 | 8.37 | 0 | 4,200 | -0.1 | |
| 10/03/2021 |
8.37
|
6,300 | 8.19 | 8.37 | 8.19 | 0 | 3,100 | -0.1 | |
| 09/03/2021 |
8.19
|
6,200 | 8.10 | 8.24 | 8.06 | 0 | 4,900 | -0.1 | |
| 08/03/2021 |
8.10
|
3,800 | 8.46 | 8.46 | 8.10 | 0 | 0 | 0 | |
| 05/03/2021 |
8.46
|
2,119 | 8.46 | 8.46 | 8.24 | 0 | 0 | 0 | |
| 04/03/2021 |
8.46
|
301 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 03/03/2021 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 100 | -0.0 | |
| 02/03/2021 |
8.46
|
10,400 | 8.19 | 8.46 | 8.19 | 0 | 9,800 | -0.2 | |
| 01/03/2021 |
8.19
|
900 | 8.24 | 8.24 | 7.88 | 0 | 0 | 0 | |
| 26/02/2021 |
8.24
|
2,000 | 8.64 | 8.64 | 8.24 | 0 | 0 | 0 | |
| 25/02/2021 |
8.64
|
2,000 | 8.68 | 8.68 | 8.41 | 0 | 1,600 | -0.0 | |
| 24/02/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/02/2021 |
8.68
|
3,600 | 8.37 | 8.68 | 8.37 | 2,000 | 0 | 0.0 | |
| 23/02/2021 |
8.37
|
3,909 | 8.37 | 8.37 | 8.37 | 0 | 3,900 | -0.1 | |
| 22/02/2021 |
8.37
|
9,300 | 8.41 | 8.41 | 8.37 | 500 | 2,700 | -0.0 | |
| 19/02/2021 |
8.41
|
6,600 | 8.41 | 8.41 | 7.99 | 0 | 0 | 0 | |
| 18/02/2021 |
8.41
|
5,209 | 8.37 | 8.41 | 8.16 | 0 | 1,500 | -0.0 | |