| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-4 | -7.84% | 126,800 | -3,100 | 0 |
46
51.50
51.50
|
|
2 tháng
(2026-04-20) |
-5.20 | -9.96% | 246,300 | -5,800 | 0 |
46
53.40
51.50
|
|
3 tháng
(2026-03-23) |
0.10 | 0.21% | 433,100 | -300 | 0.1 |
45.40
53.40
51.50
|
|
6 tháng
(2025-12-22) |
-4.50 | -8.74% | 1,289,800 | 5,100 | 0.4 |
39
53.40
51.50
|
|
12 tháng
(2025-06-24) |
-28.57 | -37.81% | 1,800,000 | -12,100 | -0.6 |
39
76.54
51.50
|
|
24 tháng
(2024-07-01) |
30.46 | 184.18% | 5,410,725 | 172,001 | 13.2 |
15.32
82.85
51.50
|
|
36 tháng
(2023-07-05) |
40.82 | 660.35% | 8,590,308 | 171,501 | 13.2 |
5.47
82.85
51.50
|
|
60 tháng
(2021-07-15) |
41.39 | 737.94% | 9,737,424 | 136,351 | 13.0 |
4.95
82.85
51.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/01/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 13/01/2022 |
9.18
|
700 | 8.83 | 9.18 | 9.01 | 0 | 0 | 0 | |
| 12/01/2022 |
8.83
|
1,500 | 9.36 | 9.36 | 8.65 | 0 | 0 | 0 | |
| 11/01/2022 |
9.36
|
9,600 | 9.27 | 9.36 | 8.39 | 0 | 0 | 0 | |
| 10/01/2022 |
9.27
|
400 | 9.36 | 9.36 | 9.10 | 0 | 0 | 0 | |
| 07/01/2022 |
9.36
|
2,900 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 | |
| 06/01/2022 |
9.45
|
9,000 | 8.74 | 9.54 | 8.74 | 0 | 0 | 0 | |
| 05/01/2022 |
8.74
|
900 | 8.65 | 8.74 | 8.65 | 100 | 0 | 0.0 | |
| 04/01/2022 |
8.65
|
2,900 | 8.57 | 8.74 | 8.57 | 0 | 0 | 0 | |
| 31/12/2021 |
8.57
|
4,100 | 8.57 | 8.57 | 8.39 | 0 | 0 | 0 | |
| 30/12/2021 |
8.57
|
3,100 | 8.65 | 8.65 | 8.48 | 0 | 0 | 0 | |
| 29/12/2021 |
8.65
|
2,800 | 8.39 | 8.65 | 8.39 | 0 | 0 | 0 | |
| 28/12/2021 |
8.39
|
2,100 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 | |
| 27/12/2021 |
8.39
|
1,900 | 8.48 | 8.48 | 8.39 | 0 | 0 | 0 | |
| 24/12/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 23/12/2021 |
8.48
|
500 | 8.39 | 8.48 | 8.39 | 0 | 0 | 0 | |
| 22/12/2021 |
8.39
|
300 | 8.39 | 8.74 | 8.39 | 0 | 0 | 0 | |
| 21/12/2021 |
8.39
|
3,100 | 8.12 | 8.65 | 8.30 | 0 | 0 | 0 | |
| 20/12/2021 |
8.12
|
12,100 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 17/12/2021 |
8.21
|
300 | 8.74 | 8.74 | 8.21 | 0 | 0 | 0 | |
| 16/12/2021 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 15/12/2021 |
8.74
|
10,600 | 8.83 | 8.83 | 8.30 | 0 | 0 | 0 | |
| 14/12/2021 |
8.83
|
2,650 | 8.83 | 9.01 | 8.30 | 0 | 1,850 | -0.0 | |
| 13/12/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/12/2021 |
8.83
|
24,800 | 8.65 | 9.27 | 8.83 | 0 | 0 | 0 | |
| 10/12/2021 |
8.65
|
13,400 | 8.81 | 8.97 | 8.01 | 0 | 0 | 0 | |
| 09/12/2021 |
8.81
|
38,700 | 8.57 | 8.97 | 8.57 | 0 | 0 | 0 | |
| 08/12/2021 |
8.57
|
300 | 8.41 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 07/12/2021 |
8.41
|
13,700 | 8.09 | 8.65 | 7.29 | 0 | 0 | 0 | |
| 06/12/2021 |
8.09
|
2,100 | 8.57 | 8.57 | 8.01 | 0 | 0 | 0 | |
| 03/12/2021 |
8.57
|
2,000 | 8.57 | 8.81 | 8.41 | 0 | 0 | 0 | |
| 02/12/2021 |
8.57
|
1,400 | 8.65 | 8.65 | 8.57 | 0 | 0 | 0 | |
| 01/12/2021 |
8.65
|
3,200 | 8.65 | 9.21 | 8.65 | 0 | 0 | 0 | |
| 30/11/2021 |
8.65
|
18,700 | 8.65 | 8.81 | 8.65 | 0 | 0 | 0 | |
| 29/11/2021 |
8.65
|
400 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 26/11/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 25/11/2021 |
8.65
|
2,500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 24/11/2021 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 23/11/2021 |
8.65
|
50 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 22/11/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 19/11/2021 |
8.65
|
3,100 | 8.65 | 8.73 | 8.65 | 0 | 0 | 0 | |
| 18/11/2021 |
8.65
|
230,600 | 7.93 | 8.65 | 7.93 | 0 | 0 | 0 | |
| 17/11/2021 |
7.93
|
1,500 | 8.01 | 8.01 | 7.93 | 0 | 0 | 0 | |
| 16/11/2021 |
8.01
|
200 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 15/11/2021 |
8.01
|
28,400 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 12/11/2021 |
8.09
|
21,600 | 8.01 | 8.09 | 7.45 | 0 | 0 | 0 | |
| 11/11/2021 |
8.01
|
2,500 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 10/11/2021 |
8.09
|
4,000 | 8.01 | 8.09 | 7.93 | 0 | 0 | 0 | |
| 09/11/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 08/11/2021 |
8.01
|
1,510 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 05/11/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/11/2021 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 03/11/2021 |
8.09
|
3,300 | 8.01 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 02/11/2021 |
8.01
|
6,000 | 7.61 | 8.25 | 8.01 | 0 | 0 | 0 | |
| 01/11/2021 |
7.61
|
1,200 | 7.69 | 7.69 | 7.13 | 0 | 0 | 0 | |
| 29/10/2021 |
7.69
|
5,200 | 7.05 | 7.69 | 7.05 | 0 | 0 | 0 | |
| 28/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 27/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 26/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 25/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 21/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 20/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 19/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 18/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 14/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 13/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 12/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 11/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 08/10/2021 |
7.05
|
500 | 6.89 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 07/10/2021 |
6.89
|
200 | 6.57 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 06/10/2021 |
6.57
|
700 | 6.73 | 6.73 | 6.57 | 0 | 0 | 0 | |
| 05/10/2021 |
6.73
|
300 | 7.05 | 7.05 | 6.73 | 0 | 0 | 0 | |
| 04/10/2021 |
7.05
|
3,100 | 7.37 | 7.37 | 6.81 | 2,000 | 0 | 0.0 | |
| 01/10/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 30/09/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 29/09/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 28/09/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 27/09/2021 |
7.37
|
1,500 | 7.45 | 7.45 | 6.81 | 0 | 0 | 0 | |
| 24/09/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 23/09/2021 |
7.45
|
1,200 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 22/09/2021 |
7.45
|
3,300 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 | |
| 21/09/2021 |
7.45
|
2,000 | 7.29 | 7.45 | 7.37 | 0 | 0 | 0 | |
| 20/09/2021 |
7.29
|
1,000 | 7.45 | 7.45 | 6.97 | 0 | 0 | 0 | |
| 17/09/2021 |
7.45
|
33,200 | 6.89 | 7.45 | 7.29 | 0 | 0 | 0 | |
| 16/09/2021 |
6.89
|
18,900 | 6.89 | 7.21 | 6.89 | 0 | 1,500 | -0.0 | |
| 15/09/2021 |
6.89
|
3,100 | 6.89 | 7.21 | 6.89 | 0 | 0 | 0 | |
| 14/09/2021 |
6.89
|
7,000 | 7.05 | 7.21 | 6.89 | 0 | 0 | 0 | |
| 13/09/2021 |
7.05
|
4,000 | 6.81 | 7.05 | 6.81 | 0 | 0 | 0 | |
| 10/09/2021 |
6.81
|
900 | 6.73 | 6.81 | 6.81 | 0 | 0 | 0 | |
| 09/09/2021 |
6.73
|
5,200 | 6.57 | 6.73 | 6.57 | 0 | 0 | 0 | |
| 08/09/2021 |
6.57
|
28,402 | 6.01 | 6.57 | 6.25 | 0 | 0 | 0 | |
| 07/09/2021 |
6.01
|
10 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 06/09/2021 |
6.01
|
1,200 | 6.33 | 6.33 | 5.85 | 0 | 0 | 0 | |
| 01/09/2021 |
6.33
|
8,700 | 6.09 | 6.33 | 6.17 | 0 | 0 | 0 | |
| 31/08/2021 |
6.09
|
4,301 | 6.17 | 6.17 | 6.09 | 0 | 0 | 0 | |
| 30/08/2021 |
6.17
|
14,000 | 5.93 | 6.17 | 5.93 | 0 | 0 | 0 | |
| 27/08/2021 |
5.93
|
5,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 26/08/2021 |
5.93
|
2,103 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 25/08/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |