| 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) |
0.38 | 6.56% | 105,000 | 0 | 0 |
5.82
6.20
6.20
|
|
2 tháng
(2025-10-06) |
0.11 | 1.79% | 278,800 | 0 | 0 |
5.64
6.20
6.20
|
|
3 tháng
(2025-09-08) |
0.11 | 1.79% | 509,800 | 0 | 0 |
5.45
6.20
6.20
|
|
6 tháng
(2025-06-09) |
0.11 | 1.79% | 1,602,600 | -8,800 | -0.1 |
5.45
6.20
6.20
|
|
12 tháng
(2024-12-10) |
0.02 | 0.29% | 4,634,170 | -19,200 | -0.1 |
5.36
9.55
6.20
|
|
24 tháng
(2023-12-18) |
-0.41 | -6.22% | 6,179,060 | -75,200 | -0.6 |
5
9.55
6.20
|
|
36 tháng
(2022-12-21) |
-1.01 | -14.04% | 8,930,290 | -89,683 | -0.7 |
5
9.55
6.20
|
|
60 tháng
(2020-12-31) |
-0.87 | -12.29% | 47,701,829 | -41,165 | 0.8 |
5
20.94
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/07/2021 |
6.40
|
3,900 | 6.40 | 6.40 | 6.33 | 0 | 0 | 0 | |
| 12/07/2021 |
6.40
|
40,600 | 6.60 | 6.60 | 6.06 | 0 | 0 | 0 | |
| 09/07/2021 |
6.60
|
31,300 | 6.73 | 6.73 | 6.46 | 0 | 0 | 0 | |
| 08/07/2021 |
6.73
|
22,812 | 6.53 | 6.73 | 6.53 | 0 | 0 | 0 | |
| 07/07/2021 |
6.53
|
32,800 | 6.40 | 6.80 | 6.46 | 0 | 0 | 0 | |
| 06/07/2021 |
6.40
|
146,200 | 7.00 | 7.00 | 6.40 | 400 | 0 | 0.0 | |
| 05/07/2021 |
7.00
|
16,560 | 7.06 | 7.06 | 6.86 | 200 | 100 | 0.0 | |
| 02/07/2021 |
7.06
|
19,380 | 7.00 | 7.13 | 7.00 | 0 | 0 | 0 | |
| 01/07/2021 |
7.00
|
24,050 | 7.06 | 7.06 | 7.00 | 200 | 0 | 0.0 | |
| 30/06/2021 |
7.06
|
33,900 | 7.06 | 7.13 | 7.00 | 0 | 0 | 0 | |
| 29/06/2021 |
7.06
|
17,300 | 7.13 | 7.13 | 7.00 | 0 | 100 | -0.0 | |
| 28/06/2021 |
7.13
|
84,408 | 7.20 | 7.20 | 7.00 | 100 | 0 | 0.0 | |
| 25/06/2021 |
7.20
|
28,784 | 7.20 | 7.26 | 7.13 | 0 | 0 | 0 | |
| 24/06/2021 |
7.20
|
11,602 | 7.26 | 7.33 | 7.20 | 0 | 0 | 0 | |
| 23/06/2021 |
7.26
|
75,266 | 7.13 | 7.46 | 7.20 | 0 | 0 | 0 | |
| 22/06/2021 |
7.13
|
37,184 | 7.20 | 7.26 | 7.13 | 0 | 0 | 0 | |
| 21/06/2021 |
7.20
|
28,500 | 7.20 | 7.20 | 7.06 | 0 | 0 | 0 | |
| 18/06/2021 |
7.20
|
14,088 | 7.20 | 7.20 | 7.06 | 0 | 300 | -0.0 | |
| 17/06/2021 |
7.20
|
11,300 | 7.13 | 7.20 | 7.00 | 0 | 0 | 0 | |
| 16/06/2021 |
7.13
|
204,400 | 7.13 | 7.20 | 7.06 | 0 | 0 | 0 | |
| 15/06/2021 |
7.13
|
30,550 | 7.06 | 7.20 | 6.93 | 0 | 0 | 0 | |
| 14/06/2021 |
7.06
|
13,900 | 7.06 | 7.13 | 7.06 | 0 | 0 | 0 | |
| 11/06/2021 |
7.06
|
265,004 | 7.26 | 7.33 | 7.06 | 0 | 0 | 0 | |
| 10/06/2021 |
7.26
|
11,800 | 7.26 | 7.33 | 7.00 | 0 | 0 | 0 | |
| 09/06/2021 |
7.26
|
33,800 | 7.20 | 7.33 | 6.86 | 0 | 0 | 0 | |
| 08/06/2021 |
7.20
|
469,506 | 7.13 | 7.46 | 7.13 | 0 | 2,400 | -0.0 | |
| 07/06/2021 |
7.13
|
48,602 | 7.26 | 7.26 | 6.93 | 0 | 0 | 0 | |
| 04/06/2021 |
7.26
|
67,855 | 7.33 | 7.33 | 7.00 | 0 | 0 | 0 | |
| 03/06/2021 |
7.33
|
100,500 | 7.40 | 7.66 | 7.33 | 0 | 0 | 0 | |
| 02/06/2021 |
7.40
|
131,150 | 6.73 | 7.40 | 6.66 | 0 | 0 | 0 | |
| 01/06/2021 |
6.73
|
62,022 | 6.66 | 6.86 | 6.66 | 0 | 0 | 0 | |
| 31/05/2021 |
6.66
|
551,714 | 6.60 | 6.73 | 6.40 | 0 | 0 | 0 | |
| 28/05/2021 |
6.60
|
9,710 | 6.66 | 6.66 | 6.53 | 0 | 0 | 0 | |
| 27/05/2021 |
6.66
|
15,628 | 6.73 | 6.73 | 6.53 | 0 | 0 | 0 | |
| 26/05/2021 |
6.73
|
32,300 | 6.60 | 6.73 | 6.66 | 0 | 0 | 0 | |
| 25/05/2021 |
6.60
|
35,500 | 6.66 | 7.00 | 6.60 | 0 | 0 | 0 | |
| 24/05/2021 |
6.66
|
39,044 | 6.66 | 6.80 | 6.66 | 0 | 0 | 0 | |
| 21/05/2021 |
6.66
|
39,111 | 6.53 | 6.73 | 6.53 | 0 | 0 | 0 | |
| 20/05/2021 |
6.53
|
63,500 | 6.73 | 6.73 | 6.40 | 0 | 0 | 0 | |
| 19/05/2021 |
6.73
|
39,119 | 6.93 | 6.93 | 6.73 | 0 | 0 | 0 | |
| 18/05/2021 |
6.93
|
6,020 | 6.93 | 7.00 | 6.86 | 0 | 0 | 0 | |
| 17/05/2021 |
6.93
|
16,000 | 6.93 | 7.00 | 6.93 | 0 | 0 | 0 | |
| 14/05/2021 |
6.93
|
88,600 | 7.13 | 7.13 | 6.86 | 0 | 0 | 0 | |
| 13/05/2021 |
7.13
|
58,025 | 7.13 | 7.13 | 7.00 | 0 | 0 | 0 | |
| 12/05/2021 |
7.13
|
35,300 | 7.20 | 7.20 | 6.93 | 0 | 0 | 0 | |
| 11/05/2021 |
7.20
|
9,300 | 7.13 | 7.26 | 7.06 | 0 | 0 | 0 | |
| 10/05/2021 |
7.13
|
18,508 | 7.06 | 7.13 | 7.00 | 0 | 0 | 0 | |
| 07/05/2021 |
7.06
|
17,311 | 7.13 | 7.26 | 7.06 | 0 | 0 | 0 | |
| 06/05/2021 |
7.13
|
28,700 | 7.20 | 7.20 | 7.06 | 0 | 0 | 0 | |
| 05/05/2021 |
7.20
|
58,500 | 7.06 | 7.46 | 7.06 | 0 | 0 | 0 | |
| 04/05/2021 |
7.06
|
18,400 | 7.13 | 7.13 | 7.00 | 0 | 0 | 0 | |
| 29/04/2021 |
7.13
|
31,400 | 7.20 | 7.26 | 7.13 | 0 | 0 | 0 | |
| 28/04/2021 |
7.20
|
16,200 | 7.20 | 7.26 | 7.13 | 0 | 0 | 0 | |
| 27/04/2021 |
7.20
|
17,200 | 7.20 | 7.20 | 7.13 | 0 | 0 | 0 | |
| 26/04/2021 |
7.20
|
61,765 | 7.40 | 7.66 | 7.13 | 0 | 0 | 0 | |
| 23/04/2021 |
7.40
|
35,500 | 7.46 | 7.66 | 7.20 | 0 | 0 | 0 | |
| 22/04/2021 |
7.46
|
90,800 | 7.86 | 7.93 | 7.46 | 0 | 0 | 0 | |
| 20/04/2021 |
7.86
|
71,600 | 8.06 | 8.06 | 7.86 | 0 | 0 | 0 | |
| 19/04/2021 |
8.06
|
22,620 | 8.06 | 8.06 | 7.93 | 0 | 0 | 0 | |
| 16/04/2021 |
8.06
|
66,684 | 8.26 | 8.26 | 8.00 | 0 | 0 | 0 | |
| 15/04/2021 |
8.26
|
261,811 | 8.06 | 8.40 | 8.00 | 0 | 0 | 0 | |
| 14/04/2021 |
8.06
|
46,400 | 8.13 | 8.13 | 7.93 | 0 | 0 | 0 | |
| 13/04/2021 |
8.13
|
159,963 | 8.13 | 8.20 | 7.93 | 50,000 | 0 | 0.6 | |
| 12/04/2021 |
8.13
|
171,100 | 8.20 | 8.20 | 8.00 | 0 | 0 | 0 | |
| 09/04/2021 |
8.20
|
62,318 | 8.20 | 8.20 | 7.93 | 0 | 0 | 0 | |
| 08/04/2021 |
8.20
|
99,149 | 8.20 | 8.66 | 8.06 | 0 | 0 | 0 | |
| 07/04/2021 |
8.20
|
237,002 | 7.80 | 8.46 | 7.60 | 0 | 2,000 | -0.0 | |
| 06/04/2021 |
7.80
|
41,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 05/04/2021 |
7.80
|
71,811 | 7.80 | 7.86 | 7.53 | 0 | 0 | 0 | |
| 02/04/2021 |
7.80
|
51,133 | 7.86 | 7.86 | 7.66 | 0 | 0 | 0 | |
| 01/04/2021 |
7.86
|
21,411 | 7.66 | 7.93 | 7.66 | 0 | 0 | 0 | |
| 31/03/2021 |
7.66
|
51,800 | 7.73 | 7.86 | 7.60 | 0 | 0 | 0 | |
| 30/03/2021 |
7.73
|
44,700 | 7.86 | 7.86 | 7.73 | 0 | 0 | 0 | |
| 29/03/2021 |
7.86
|
49,104 | 7.80 | 8.00 | 7.66 | 0 | 0 | 0 | |
| 26/03/2021 |
7.80
|
95,500 | 7.86 | 7.86 | 7.53 | 0 | 0 | 0 | |
| 25/03/2021 |
7.86
|
28,111 | 8.00 | 8.00 | 7.80 | 2,000 | 0 | 0.0 | |
| 24/03/2021 |
8.00
|
45,120 | 8.06 | 8.06 | 7.73 | 0 | 0 | 0 | |
| 23/03/2021 |
8.06
|
174,200 | 8.00 | 8.33 | 7.93 | 0 | 0 | 0 | |
| 22/03/2021 |
8.00
|
193,700 | 7.66 | 8.33 | 7.60 | 0 | 0 | 0 | |
| 19/03/2021 |
7.66
|
16,910 | 7.66 | 7.66 | 7.53 | 0 | 0 | 0 | |
| 18/03/2021 |
7.66
|
30,710 | 7.66 | 7.66 | 7.53 | 0 | 0 | 0 | |
| 17/03/2021 |
7.66
|
51,400 | 7.66 | 7.66 | 7.53 | 0 | 0 | 0 | |
| 16/03/2021 |
7.66
|
34,800 | 7.73 | 7.73 | 7.60 | 0 | 0 | 0 | |
| 15/03/2021 |
7.73
|
53,300 | 7.60 | 7.73 | 7.53 | 0 | 0 | 0 | |
| 12/03/2021 |
7.60
|
48,400 | 7.40 | 7.66 | 7.40 | 0 | 0 | 0 | |
| 11/03/2021 |
7.40
|
293,198 | 7.60 | 7.73 | 7.33 | 0 | 0 | 0 | |
| 10/03/2021 |
7.60
|
130,955 | 7.66 | 7.73 | 7.33 | 0 | 0 | 0 | |
| 09/03/2021 |
7.66
|
35,400 | 7.86 | 7.86 | 7.53 | 0 | 0 | 0 | |
| 08/03/2021 |
7.86
|
77,439 | 7.86 | 8.33 | 7.86 | 0 | 0 | 0 | |
| 05/03/2021 |
7.86
|
220,950 | 7.26 | 7.93 | 7.13 | 0 | 0 | 0 | |
| 04/03/2021 |
7.26
|
54,602 | 7.33 | 7.53 | 7.26 | 0 | 0 | 0 | |
| 03/03/2021 |
7.33
|
37,531 | 7.46 | 7.46 | 7.33 | 0 | 1,000 | -0.0 | |
| 02/03/2021 |
7.46
|
231,617 | 7.26 | 7.60 | 7.13 | 0 | 0 | 0 | |
| 01/03/2021 |
7.26
|
143,482 | 7.26 | 7.33 | 7.06 | 0 | 1,000 | -0.0 | |
| 26/02/2021 |
7.26
|
24,700 | 7.33 | 7.33 | 6.93 | 0 | 300 | -0.0 | |
| 25/02/2021 |
7.33
|
70,100 | 7.20 | 7.33 | 7.06 | 0 | 600 | -0.0 | |
| 24/02/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 24/02/2021 |
7.20
|
28,600 | 7.13 | 7.66 | 7.13 | 0 | 0 | 0 | |
| 23/02/2021 |
7.13
|
72,408 | 7.13 | 7.19 | 7.01 | 1,000 | 0 | 0.0 | |
| 22/02/2021 |
7.13
|
54,900 | 7.13 | 7.32 | 6.76 | 0 | 0 | 0 | |
| 19/02/2021 |
7.13
|
33,200 | 7.13 | 7.19 | 7.07 | 800 | 0 | 0.0 | |