| 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) |
-0.10 | -1.41% | 314,500 | 0 | 0 |
6.80
8.10
6.80
|
|
2 tháng
(2025-12-01) |
-0.20 | -2.78% | 491,000 | 400 | 0.0 |
6.80
8.10
6.80
|
|
3 tháng
(2025-10-30) |
-0.10 | -1.41% | 777,900 | 1,100 | 0.0 |
6.80
8.10
6.80
|
|
6 tháng
(2025-08-01) |
-0.41 | -5.56% | 2,076,000 | 5,800 | 0.0 |
6.80
8.10
6.80
|
|
12 tháng
(2025-02-03) |
-0.98 | -12.23% | 5,973,905 | 5,800 | 0.0 |
6.80
8.63
6.80
|
|
24 tháng
(2024-02-15) |
-1.61 | -18.74% | 9,065,860 | 7,700 | 0.1 |
6.80
8.79
6.80
|
|
36 tháng
(2023-02-13) |
-1.20 | -14.68% | 15,377,096 | -21,600 | -0.3 |
6.80
9.30
6.80
|
|
60 tháng
(2021-02-23) |
-0.78 | -9.98% | 44,081,506 | -161,700 | -3.4 |
5.63
14.67
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/08/2021 |
9.83
|
267,400 | 9.26 | 9.83 | 9.26 | 0 | 3,100 | -0.0 | |
| 30/08/2021 |
9.26
|
41,700 | 9.12 | 9.33 | 9.05 | 0 | 0 | 0 | |
| 27/08/2021 |
9.12
|
13,700 | 9.12 | 9.12 | 8.97 | 0 | 0 | 0 | |
| 26/08/2021 |
9.12
|
10,800 | 9.05 | 9.12 | 8.97 | 0 | 200 | -0.0 | |
| 25/08/2021 |
9.05
|
13,100 | 9.05 | 9.12 | 8.62 | 0 | 0 | 0 | |
| 24/08/2021 |
9.05
|
48,500 | 9.05 | 9.12 | 8.62 | 0 | 800 | -0.0 | |
| 23/08/2021 |
9.05
|
66,300 | 9.26 | 9.26 | 9.05 | 0 | 0 | 0 | |
| 20/08/2021 |
9.26
|
97,300 | 9.26 | 9.33 | 9.12 | 22,900 | 0 | 0.3 | |
| 19/08/2021 |
9.26
|
8,100 | 9.26 | 9.26 | 9.12 | 0 | 0 | 0 | |
| 18/08/2021 |
9.26
|
54,700 | 9.47 | 9.47 | 9.19 | 0 | 0 | 0 | |
| 17/08/2021 |
9.47
|
105,500 | 9.54 | 9.62 | 9.33 | 1,000 | 0 | 0.0 | |
| 16/08/2021 |
9.54
|
94,400 | 9.12 | 9.62 | 9.19 | 0 | 0 | 0 | |
| 13/08/2021 |
9.12
|
71,400 | 9.05 | 9.19 | 8.90 | 0 | 0 | 0 | |
| 12/08/2021 |
9.05
|
72,800 | 8.83 | 9.05 | 8.83 | 0 | 0 | 0 | |
| 11/08/2021 |
8.83
|
295,000 | 9.05 | 9.05 | 8.76 | 0 | 0 | 0 | |
| 10/08/2021 |
9.05
|
36,100 | 8.97 | 9.05 | 8.97 | 0 | 0 | 0 | |
| 09/08/2021 |
8.97
|
44,500 | 8.69 | 9.19 | 8.69 | 0 | 0 | 0 | |
| 06/08/2021 |
8.69
|
90,700 | 8.48 | 9.05 | 8.48 | 0 | 0 | 0 | |
| 05/08/2021 |
8.48
|
8,900 | 8.40 | 8.48 | 8.33 | 0 | 0 | 0 | |
| 04/08/2021 |
8.40
|
18,500 | 8.40 | 8.40 | 8.33 | 3,000 | 0 | 0.0 | |
| 03/08/2021 |
8.40
|
43,100 | 8.48 | 8.48 | 8.19 | 0 | 0 | 0 | |
| 02/08/2021 |
8.48
|
33,400 | 8.55 | 8.55 | 8.40 | 0 | 0 | 0 | |
| 30/07/2021 |
8.55
|
19,900 | 8.55 | 8.62 | 8.48 | 0 | 0 | 0 | |
| 29/07/2021 |
8.55
|
22,600 | 8.48 | 8.55 | 8.40 | 0 | 0 | 0 | |
| 28/07/2021 |
8.48
|
8,400 | 8.40 | 8.48 | 8.33 | 0 | 0 | 0 | |
| 27/07/2021 |
8.40
|
27,800 | 8.48 | 8.55 | 8.33 | 0 | 0 | 0 | |
| 26/07/2021 |
8.48
|
18,200 | 8.55 | 8.55 | 8.33 | 0 | 0 | 0 | |
| 23/07/2021 |
8.55
|
9,600 | 8.55 | 8.55 | 8.12 | 0 | 0 | 0 | |
| 22/07/2021 |
8.55
|
22,200 | 8.55 | 8.55 | 8.40 | 0 | 0 | 0 | |
| 21/07/2021 |
8.55
|
15,800 | 8.48 | 8.62 | 8.33 | 0 | 2,000 | -0.0 | |
| 20/07/2021 |
8.48
|
34,400 | 8.40 | 8.48 | 8.33 | 2,000 | 0 | 0.0 | |
| 19/07/2021 |
8.40
|
37,400 | 8.69 | 8.69 | 8.33 | 0 | 3,700 | -0.0 | |
| 16/07/2021 |
8.69
|
91,800 | 8.33 | 8.90 | 8.33 | 0 | 0 | 0 | |
| 15/07/2021 |
8.33
|
121,800 | 7.83 | 8.33 | 7.83 | 2,000 | 0 | 0.0 | |
| 14/07/2021 |
7.83
|
19,600 | 7.83 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 13/07/2021 |
7.83
|
35,600 | 7.76 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 12/07/2021 |
7.76
|
55,200 | 7.98 | 7.98 | 7.48 | 0 | 0 | 0 | |
| 09/07/2021 |
7.98
|
27,100 | 8.12 | 8.12 | 7.98 | 0 | 0 | 0 | |
| 08/07/2021 |
8.12
|
7,640 | 8.12 | 8.12 | 7.98 | 2,000 | 0 | 0.0 | |
| 07/07/2021 |
8.12
|
33,460 | 8.12 | 8.12 | 7.83 | 0 | 0 | 0 | |
| 06/07/2021 |
8.12
|
61,900 | 8.26 | 8.33 | 8.12 | 0 | 0 | 0 | |
| 05/07/2021 |
8.26
|
99,000 | 8.33 | 8.33 | 8.12 | 0 | 0 | 0 | |
| 02/07/2021 |
8.33
|
29,100 | 8.33 | 8.33 | 8.19 | 0 | 0 | 0 | |
| 01/07/2021 |
8.33
|
32,000 | 8.33 | 8.48 | 8.19 | 0 | 0 | 0 | |
| 30/06/2021 |
8.33
|
76,700 | 8.26 | 8.40 | 8.19 | 0 | 0 | 0 | |
| 29/06/2021 |
8.26
|
22,300 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 | |
| 28/06/2021 |
8.19
|
35,200 | 8.26 | 8.40 | 8.19 | 0 | 0 | 0 | |
| 25/06/2021 |
8.26
|
22,000 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 | |
| 24/06/2021 |
8.26
|
38,100 | 8.26 | 8.33 | 8.12 | 3,000 | 0 | 0.0 | |
| 23/06/2021 |
8.26
|
65,240 | 8.48 | 8.48 | 8.26 | 0 | 0 | 0 | |
| 22/06/2021 |
8.48
|
11,010 | 8.40 | 8.48 | 8.33 | 0 | 0 | 0 | |
| 21/06/2021 |
8.40
|
25,100 | 8.55 | 8.55 | 8.33 | 0 | 0 | 0 | |
| 18/06/2021 |
8.55
|
75,000 | 8.48 | 8.55 | 8.33 | 5,000 | 3,300 | 0.0 | |
| 17/06/2021 |
8.48
|
45,700 | 8.55 | 8.69 | 8.40 | 0 | 0 | 0 | |
| 16/06/2021 |
8.55
|
50,010 | 8.62 | 8.90 | 8.40 | 0 | 600 | -0.0 | |
| 15/06/2021: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 15/06/2021 |
8.62
|
73,400 | 8.55 | 9.26 | 8.48 | 1,300 | 400 | 0.0 | |
| 14/06/2021 |
8.55
|
144,910 | 8.55 | 8.68 | 8.48 | 2,000 | 0 | 0.0 | |
| 11/06/2021 |
8.55
|
34,900 | 8.48 | 8.61 | 8.42 | 600 | 0 | 0.0 | |
| 10/06/2021 |
8.48
|
54,800 | 8.35 | 8.48 | 8.29 | 3,500 | 0 | 0.0 | |
| 09/06/2021 |
8.35
|
33,800 | 8.29 | 8.35 | 8.23 | 0 | 0 | 0 | |
| 08/06/2021 |
8.29
|
42,600 | 8.29 | 8.42 | 8.23 | 0 | 0 | 0 | |
| 07/06/2021 |
8.29
|
102,800 | 8.23 | 8.48 | 8.16 | 0 | 0 | 0 | |
| 04/06/2021 |
8.23
|
88,600 | 8.48 | 8.48 | 8.03 | 0 | 0 | 0 | |
| 03/06/2021 |
8.48
|
55,600 | 8.16 | 8.48 | 8.23 | 0 | 0 | 0 | |
| 02/06/2021 |
8.16
|
21,700 | 8.16 | 8.23 | 8.16 | 0 | 0 | 0 | |
| 01/06/2021 |
8.16
|
105,700 | 7.71 | 8.16 | 7.65 | 0 | 0 | 0 | |
| 31/05/2021 |
7.71
|
32,800 | 7.71 | 7.84 | 7.52 | 0 | 0 | 0 | |
| 28/05/2021 |
7.71
|
14,200 | 7.78 | 7.84 | 7.52 | 0 | 0 | 0 | |
| 27/05/2021 |
7.78
|
7,400 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 | |
| 26/05/2021 |
7.84
|
41,600 | 7.84 | 7.90 | 7.52 | 0 | 0 | 0 | |
| 25/05/2021 |
7.84
|
33,600 | 7.84 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 24/05/2021 |
7.84
|
20,900 | 7.84 | 7.84 | 7.78 | 0 | 0 | 0 | |
| 21/05/2021 |
7.84
|
29,900 | 7.78 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 20/05/2021 |
7.78
|
23,400 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 | |
| 19/05/2021 |
7.84
|
31,100 | 7.84 | 7.84 | 7.71 | 0 | 0 | 0 | |
| 18/05/2021 |
7.84
|
23,500 | 7.84 | 7.84 | 7.71 | 0 | 0 | 0 | |
| 17/05/2021 |
7.84
|
55,000 | 8.10 | 8.16 | 7.71 | 5,000 | 0 | 0.1 | |
| 14/05/2021 |
8.10
|
15,600 | 8.03 | 8.10 | 7.84 | 0 | 0 | 0 | |
| 13/05/2021 |
8.03
|
20,000 | 8.10 | 8.29 | 8.03 | 0 | 0 | 0 | |
| 12/05/2021 |
8.10
|
32,300 | 8.23 | 8.23 | 7.97 | 0 | 0 | 0 | |
| 11/05/2021 |
8.23
|
67,619 | 8.10 | 9.00 | 8.10 | 0 | 0 | 0 | |
| 10/05/2021 |
8.10
|
9,800 | 8.10 | 8.16 | 8.10 | 0 | 0 | 0 | |
| 07/05/2021 |
8.10
|
21,200 | 8.23 | 8.29 | 7.97 | 0 | 0 | 0 | |
| 06/05/2021 |
8.23
|
20,200 | 8.23 | 8.29 | 8.23 | 0 | 0 | 0 | |
| 05/05/2021 |
8.23
|
34,900 | 8.29 | 8.35 | 8.03 | 0 | 0 | 0 | |
| 04/05/2021 |
8.29
|
47,500 | 8.10 | 8.29 | 7.97 | 10,000 | 0 | 0.1 | |
| 29/04/2021 |
8.10
|
68,300 | 8.10 | 8.29 | 8.03 | 0 | 0 | 0 | |
| 28/04/2021 |
8.10
|
45,900 | 8.55 | 8.68 | 8.03 | 0 | 4,400 | -0.1 | |
| 27/04/2021 |
8.55
|
13,800 | 8.48 | 8.55 | 8.42 | 0 | 2,000 | -0.0 | |
| 26/04/2021 |
8.48
|
54,400 | 8.74 | 8.74 | 8.35 | 0 | 0 | 0 | |
| 23/04/2021 |
8.74
|
59,300 | 8.74 | 8.80 | 8.55 | 0 | 0 | 0 | |
| 22/04/2021 |
8.74
|
44,600 | 8.87 | 8.87 | 8.61 | 0 | 0 | 0 | |
| 20/04/2021 |
8.87
|
56,519 | 8.93 | 9.00 | 8.74 | 0 | 0 | 0 | |
| 19/04/2021 |
8.93
|
61,000 | 8.80 | 8.93 | 8.80 | 500 | 0 | 0.0 | |
| 16/04/2021 |
8.80
|
107,000 | 8.80 | 9.00 | 8.61 | 0 | 0 | 0 | |
| 15/04/2021 |
8.80
|
77,400 | 8.93 | 9.00 | 8.80 | 0 | 0 | 0 | |
| 14/04/2021 |
8.93
|
49,600 | 9.00 | 9.00 | 8.87 | 0 | 0 | 0 | |
| 13/04/2021 |
9.00
|
187,800 | 9.19 | 9.25 | 8.80 | 1,000 | 0 | 0.0 | |
| 12/04/2021 |
9.19
|
170,500 | 9.00 | 9.32 | 8.80 | 0 | 0 | 0 | |
| 09/04/2021 |
9.00
|
82,700 | 9.00 | 9.00 | 8.87 | 3,000 | 0 | 0.0 | |