| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.30 | 15.66% | 2,331,600 | 4,400 | 0.0 |
8.30
10.50
9.40
|
|
2 tháng
(2026-01-12) |
1.60 | 20% | 3,139,100 | -97,900 | -0.8 |
8
10.50
9.40
|
|
3 tháng
(2025-12-15) |
1.70 | 21.52% | 3,307,900 | -99,000 | -0.8 |
7.90
10.50
9.40
|
|
6 tháng
(2025-09-15) |
1.20 | 14.29% | 3,939,800 | -301,700 | -2.4 |
7.80
10.50
9.40
|
|
12 tháng
(2025-03-18) |
-2.46 | -20.42% | 9,578,400 | -386,900 | -3.1 |
7.80
12.06
9.40
|
|
24 tháng
(2024-03-25) |
-2.02 | -17.36% | 15,642,283 | -426,715 | -3.5 |
7.80
12.55
9.40
|
|
36 tháng
(2023-03-29) |
-0.62 | -6.08% | 28,564,385 | -629,155 | -6.0 |
7.80
12.55
9.40
|
|
60 tháng
(2021-04-08) |
2.82 | 41.66% | 95,881,029 | -806,645 | -12.6 |
5.58
16.06
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/10/2021 |
14.10
|
279,200 | 14.10 | 14.49 | 13.94 | 7,000 | 10,200 | -0.1 | |
| 11/10/2021 |
14.10
|
313,000 | 14.26 | 14.88 | 14.10 | 0 | 0 | 0 | |
| 08/10/2021 |
14.26
|
478,400 | 14.73 | 14.88 | 14.26 | 0 | 5,000 | -0.1 | |
| 07/10/2021 |
14.73
|
572,881 | 15.43 | 15.51 | 14.73 | 1,900 | 2,000 | -0.0 | |
| 06/10/2021 |
15.43
|
735,000 | 15.35 | 15.90 | 14.57 | 11,700 | 20,000 | -0.2 | |
| 05/10/2021 |
15.35
|
642,996 | 16.06 | 17.47 | 15.27 | 0 | 0 | 0 | |
| 04/10/2021 |
16.06
|
1,117,300 | 14.65 | 16.06 | 14.73 | 0 | 0 | 0 | |
| 01/10/2021 |
14.65
|
465,215 | 14.57 | 15.12 | 14.49 | 0 | 3,000 | -0.1 | |
| 30/09/2021 |
14.57
|
134,906 | 14.57 | 14.96 | 14.33 | 0 | 90 | -0.0 | |
| 29/09/2021 |
14.57
|
267,586 | 14.18 | 15.27 | 14.41 | 5,400 | 7,000 | -0.0 | |
| 28/09/2021 |
14.18
|
328,323 | 12.92 | 14.18 | 12.92 | 9,700 | 0 | 0.2 | |
| 27/09/2021 |
12.92
|
272,400 | 14.02 | 14.49 | 12.92 | 6,100 | 0 | 0.1 | |
| 24/09/2021 |
14.02
|
291,570 | 14.33 | 15.27 | 13.63 | 7,000 | 6,800 | -0.0 | |
| 23/09/2021 |
14.33
|
430,035 | 15.67 | 15.67 | 14.26 | 500 | 4,200 | -0.1 | |
| 22/09/2021 |
15.67
|
365,197 | 15.74 | 17.23 | 14.88 | 0 | 32,400 | -0.7 | |
| 21/09/2021 |
15.74
|
811,224 | 14.33 | 15.74 | 13.00 | 1,500 | 0 | 0.0 | |
| 20/09/2021 |
14.33
|
480,801 | 15.67 | 15.67 | 14.18 | 3,000 | 2,500 | 0.0 | |
| 17/09/2021 |
15.67
|
688,569 | 15.67 | 16.84 | 14.73 | 0 | 20,000 | -0.4 | |
| 16/09/2021 |
15.67
|
863,865 | 14.26 | 15.67 | 14.18 | 8,600 | 43,600 | -0.6 | |
| 15/09/2021 |
14.26
|
415,700 | 13.00 | 14.26 | 12.92 | 0 | 33,200 | -0.6 | |
| 14/09/2021 |
13.00
|
419,169 | 11.83 | 13.00 | 11.67 | 1,500 | 23,000 | -0.3 | |
| 13/09/2021 |
11.83
|
613,470 | 10.89 | 11.91 | 10.89 | 6,000 | 8,000 | -0.0 | |
| 10/09/2021 |
10.89
|
364,212 | 9.95 | 10.89 | 9.87 | 1,000 | 0 | 0.0 | |
| 09/09/2021 |
9.95
|
148,400 | 9.87 | 10.10 | 9.71 | 0 | 0 | 0 | |
| 08/09/2021 |
9.87
|
469,575 | 9.87 | 10.18 | 9.24 | 2,000 | 10,000 | -0.1 | |
| 07/09/2021 |
9.87
|
552,312 | 10.50 | 11.12 | 9.79 | 5,000 | 23,000 | -0.2 | |
| 06/09/2021 |
10.50
|
430,426 | 9.56 | 10.50 | 9.56 | 0 | 29,000 | -0.4 | |
| 01/09/2021 |
9.56
|
951,900 | 8.69 | 9.56 | 8.54 | 0 | 10,300 | -0.1 | |
| 31/08/2021 |
8.69
|
606,700 | 8.54 | 8.93 | 8.38 | 0 | 34,900 | -0.4 | |
| 30/08/2021 |
8.54
|
470,233 | 8.30 | 8.69 | 7.99 | 0 | 14,100 | -0.2 | |
| 27/08/2021 |
8.30
|
143,200 | 8.30 | 8.30 | 7.91 | 5,000 | 0 | 0.1 | |
| 26/08/2021 |
8.30
|
340,720 | 8.22 | 8.93 | 8.22 | 0 | 33,000 | -0.4 | |
| 25/08/2021 |
8.22
|
611,302 | 7.52 | 8.22 | 7.60 | 0 | 15,000 | -0.2 | |
| 24/08/2021 |
7.52
|
83,900 | 7.44 | 7.60 | 7.36 | 0 | 0 | 0 | |
| 23/08/2021 |
7.44
|
95,200 | 7.75 | 7.75 | 7.44 | 0 | 0 | 0 | |
| 20/08/2021 |
7.75
|
327,800 | 7.99 | 8.07 | 7.52 | 200 | 0 | 0.0 | |
| 19/08/2021 |
7.99
|
51,900 | 7.99 | 7.99 | 7.83 | 900 | 0 | 0.0 | |
| 18/08/2021 |
7.99
|
201,803 | 7.83 | 7.99 | 7.68 | 9,000 | 0 | 0.1 | |
| 17/08/2021 |
7.83
|
102,700 | 8.07 | 8.30 | 7.83 | 100 | 0 | 0.0 | |
| 16/08/2021 |
8.07
|
159,700 | 7.75 | 8.30 | 7.75 | 200 | 300 | -0.0 | |
| 13/08/2021 |
7.75
|
244,200 | 7.75 | 8.38 | 7.52 | 18,400 | 5,400 | 0.1 | |
| 12/08/2021 |
7.75
|
206,700 | 8.22 | 8.30 | 7.75 | 35,200 | 3,900 | 0.3 | |
| 11/08/2021 |
8.22
|
313,724 | 7.99 | 8.77 | 8.15 | 0 | 22,000 | -0.2 | |
| 10/08/2021 |
7.99
|
468,517 | 7.28 | 7.99 | 7.21 | 0 | 8,000 | -0.1 | |
| 09/08/2021 |
7.28
|
96,763 | 7.21 | 7.28 | 7.05 | 100 | 0 | 0.0 | |
| 06/08/2021 |
7.21
|
115,800 | 7.21 | 7.44 | 7.13 | 0 | 0 | 0 | |
| 05/08/2021 |
7.21
|
175,100 | 6.97 | 7.28 | 7.05 | 0 | 0 | 0 | |
| 04/08/2021 |
6.97
|
72,399 | 6.97 | 7.05 | 6.89 | 0 | 0 | 0 | |
| 03/08/2021 |
6.97
|
66,500 | 7.13 | 7.13 | 6.97 | 0 | 0 | 0 | |
| 02/08/2021 |
7.13
|
97,700 | 7.28 | 7.28 | 7.05 | 0 | 0 | 0 | |
| 30/07/2021 |
7.28
|
52,500 | 7.36 | 7.52 | 7.21 | 0 | 0 | 0 | |
| 29/07/2021 |
7.36
|
99,400 | 6.97 | 7.44 | 6.97 | 0 | 0 | 0 | |
| 28/07/2021 |
6.97
|
21,600 | 6.97 | 7.05 | 6.89 | 200 | 0 | 0.0 | |
| 27/07/2021 |
6.97
|
91,200 | 6.89 | 6.97 | 6.89 | 0 | 0 | 0 | |
| 26/07/2021 |
6.89
|
140,300 | 6.89 | 6.89 | 6.66 | 48,000 | 28,900 | 0.2 | |
| 23/07/2021 |
6.89
|
71,690 | 7.13 | 7.13 | 6.89 | 28,100 | 0 | 0.2 | |
| 22/07/2021 |
7.13
|
87,900 | 7.05 | 7.13 | 6.89 | 3,400 | 0 | 0.0 | |
| 21/07/2021 |
7.05
|
62,100 | 7.21 | 7.44 | 7.05 | 1,000 | 0 | 0.0 | |
| 20/07/2021 |
7.21
|
39,100 | 7.21 | 7.36 | 6.97 | 0 | 0 | 0 | |
| 19/07/2021 |
7.21
|
205,200 | 7.60 | 7.60 | 6.97 | 0 | 0 | 0 | |
| 16/07/2021 |
7.60
|
55,500 | 7.60 | 7.68 | 7.44 | 0 | 9,300 | -0.1 | |
| 15/07/2021 |
7.60
|
212,200 | 7.68 | 7.68 | 7.28 | 50,000 | 0 | 0.5 | |
| 14/07/2021 |
7.68
|
162,600 | 7.52 | 8.07 | 7.28 | 300 | 0 | 0.0 | |
| 13/07/2021 |
7.52
|
195,600 | 7.05 | 7.68 | 6.89 | 30,200 | 0 | 0.3 | |
| 12/07/2021 |
7.05
|
207,223 | 7.60 | 7.60 | 6.89 | 56,000 | 0 | 0.5 | |
| 09/07/2021 |
7.60
|
71,400 | 7.68 | 8.15 | 7.52 | 0 | 0 | 0 | |
| 08/07/2021 |
7.68
|
163,900 | 7.05 | 7.75 | 7.13 | 0 | 0 | 0 | |
| 07/07/2021 |
7.05
|
193,200 | 7.44 | 7.44 | 6.81 | 49,700 | 0 | 0.4 | |
| 06/07/2021 |
7.44
|
183,927 | 7.83 | 7.83 | 7.44 | 15,600 | 0 | 0.2 | |
| 05/07/2021 |
7.83
|
320,700 | 8.30 | 8.30 | 7.60 | 100 | 0 | 0.0 | |
| 02/07/2021 |
8.30
|
252,200 | 8.46 | 8.62 | 7.83 | 800 | 0 | 0.0 | |
| 01/07/2021 |
8.46
|
427,060 | 9.40 | 9.40 | 8.46 | 7,100 | 500 | 0.1 | |
| 30/06/2021 |
9.40
|
506,812 | 8.93 | 9.79 | 9.09 | 7,000 | 4,000 | 0.0 | |
| 29/06/2021: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 29/06/2021 |
8.93
|
908,870 | 8.15 | 8.93 | 8.38 | 4,000 | 1,600 | 0.0 | |
| 28/06/2021 |
8.15
|
557,910 | 7.43 | 8.15 | 7.43 | 100 | 1,500 | -0.0 | |
| 25/06/2021 |
7.43
|
153,579 | 7.43 | 7.64 | 7.35 | 0 | 0 | 0 | |
| 24/06/2021 |
7.43
|
237,700 | 7.57 | 7.57 | 7.35 | 500 | 9,600 | -0.1 | |
| 23/06/2021 |
7.57
|
157,330 | 7.57 | 7.64 | 7.28 | 2,000 | 43,400 | -0.4 | |
| 22/06/2021 |
7.57
|
143,300 | 7.64 | 7.93 | 7.57 | 3,100 | 1,000 | 0.0 | |
| 21/06/2021 |
7.64
|
564,751 | 6.99 | 7.64 | 6.99 | 0 | 0 | 0 | |
| 18/06/2021 |
6.99
|
90,340 | 6.85 | 7.07 | 6.78 | 500 | 10,800 | -0.1 | |
| 17/06/2021 |
6.85
|
51,000 | 6.85 | 6.85 | 6.70 | 1,400 | 2,800 | -0.0 | |
| 16/06/2021 |
6.85
|
111,069 | 6.85 | 6.85 | 6.27 | 0 | 1,000 | -0.0 | |
| 15/06/2021 |
6.85
|
55,100 | 6.92 | 6.99 | 6.78 | 1,500 | 0 | 0.0 | |
| 14/06/2021 |
6.92
|
108,300 | 6.92 | 6.99 | 6.70 | 0 | 0 | 0 | |
| 11/06/2021 |
6.92
|
96,500 | 6.85 | 6.92 | 6.78 | 0 | 0 | 0 | |
| 10/06/2021 |
6.85
|
74,800 | 7.07 | 7.28 | 6.70 | 0 | 0 | 0 | |
| 09/06/2021 |
7.07
|
200,581 | 7.07 | 7.71 | 6.42 | 6,800 | 0 | 0.1 | |
| 08/06/2021 |
7.07
|
116,960 | 7.21 | 7.57 | 7.07 | 0 | 0 | 0 | |
| 07/06/2021 |
7.21
|
340,629 | 6.56 | 7.21 | 6.56 | 3,000 | 4,000 | -0.0 | |
| 04/06/2021 |
6.56
|
320,125 | 6.42 | 6.56 | 6.34 | 0 | 400 | -0.0 | |
| 03/06/2021 |
6.42
|
7,144 | 6.42 | 6.56 | 6.34 | 0 | 0 | 0 | |
| 02/06/2021 |
6.42
|
27,600 | 6.42 | 6.49 | 6.27 | 0 | 0 | 0 | |
| 01/06/2021 |
6.42
|
55,600 | 6.34 | 6.92 | 6.20 | 0 | 0 | 0 | |
| 31/05/2021 |
6.34
|
55,506 | 6.27 | 6.34 | 6.13 | 0 | 0 | 0 | |
| 28/05/2021 |
6.27
|
34,173 | 6.13 | 6.27 | 6.13 | 0 | 0 | 0 | |
| 27/05/2021 |
6.13
|
38,782 | 6.34 | 6.34 | 6.13 | 0 | 0 | 0 | |
| 26/05/2021 |
6.34
|
29,700 | 6.34 | 6.34 | 6.27 | 0 | 0 | 0 | |
| 25/05/2021 |
6.34
|
73,700 | 6.27 | 6.34 | 6.20 | 55,200 | 1,000 | 0.5 | |
| 24/05/2021 |
6.27
|
18,800 | 6.20 | 6.27 | 6.20 | 0 | 0 | 0 | |