| 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) |
-0.20 | -0.87% | 113,800 | 3,100 | 0.1 |
22.55
23.10
22.80
|
|
2 tháng
(2025-10-06) |
1.09 | 4.99% | 344,500 | 4,200 | 0.1 |
21.81
23.80
22.80
|
|
3 tháng
(2025-09-08) |
2.01 | 9.62% | 571,700 | 60,600 | 1.4 |
20.79
23.80
22.80
|
|
6 tháng
(2025-06-09) |
2.93 | 14.68% | 1,489,000 | 67,700 | 1.5 |
19.39
23.80
22.80
|
|
12 tháng
(2024-12-10) |
8.04 | 54.06% | 4,270,200 | -45,300 | 0.9 |
14.73
23.80
22.80
|
|
24 tháng
(2023-12-18) |
10.96 | 91.71% | 8,845,100 | 207,940 | 4.8 |
11.94
23.80
22.80
|
|
36 tháng
(2022-12-21) |
11.34 | 98.18% | 12,272,700 | 343,442 | 9.1 |
10.16
23.80
22.80
|
|
60 tháng
(2020-12-31) |
15.19 | 197% | 31,313,710 | 490,282 | 17.6 |
7.64
23.80
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/07/2021 |
8.70
|
1,400 | 8.89 | 8.93 | 8.70 | 0 | 300 | -0.0 | |
| 12/07/2021 |
8.89
|
900 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 | |
| 09/07/2021 |
8.98
|
8,200 | 8.70 | 9.07 | 8.89 | 0 | 0 | 0 | |
| 08/07/2021 |
8.70
|
500 | 8.93 | 8.93 | 8.70 | 0 | 0 | 0 | |
| 07/07/2021 |
8.93
|
2,500 | 8.89 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 06/07/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 05/07/2021 |
8.89
|
10,400 | 8.96 | 8.98 | 8.89 | 0 | 0 | 0 | |
| 02/07/2021 |
8.96
|
19,500 | 8.93 | 9.03 | 8.93 | 0 | 0 | 0 | |
| 01/07/2021 |
8.93
|
1,000 | 9.03 | 9.03 | 8.93 | 0 | 0 | 0 | |
| 30/06/2021 |
9.03
|
14,800 | 8.93 | 9.03 | 8.93 | 0 | 0 | 0 | |
| 29/06/2021 |
8.93
|
1,700 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 | |
| 28/06/2021 |
8.98
|
6,300 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 | |
| 25/06/2021 |
8.98
|
1,800 | 8.70 | 9.15 | 8.70 | 0 | 0 | 0 | |
| 24/06/2021 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/06/2021 |
8.70
|
100 | 9.07 | 9.07 | 8.70 | 0 | 0 | 0 | |
| 22/06/2021 |
9.07
|
900 | 9.17 | 9.40 | 9.07 | 0 | 0 | 0 | |
| 21/06/2021 |
9.17
|
11,200 | 8.89 | 9.36 | 8.93 | 300 | 0 | 0.0 | |
| 18/06/2021 |
8.89
|
15,400 | 8.32 | 8.89 | 8.39 | 0 | 0 | 0 | |
| 17/06/2021 |
8.32
|
700 | 8.70 | 8.70 | 8.13 | 0 | 0 | 0 | |
| 16/06/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/06/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 14/06/2021 |
8.70
|
4,000 | 8.93 | 9.10 | 8.70 | 0 | 0 | 0 | |
| 11/06/2021 |
8.93
|
1,300 | 8.75 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 10/06/2021 |
8.75
|
1,600 | 9.10 | 9.10 | 8.75 | 100 | 0 | 0.0 | |
| 09/06/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 08/06/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 07/06/2021 |
9.10
|
1,500 | 8.72 | 9.12 | 8.72 | 100 | 0 | 0.0 | |
| 04/06/2021 |
8.72
|
21,500 | 9.17 | 9.24 | 8.70 | 500 | 0 | 0.0 | |
| 03/06/2021 |
9.17
|
15,400 | 8.93 | 9.17 | 8.72 | 0 | 300 | -0.0 | |
| 02/06/2021 |
8.93
|
900 | 9.26 | 9.26 | 8.79 | 800 | 0 | 0.0 | |
| 01/06/2021 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 31/05/2021 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 28/05/2021 |
9.26
|
2,000 | 8.93 | 9.26 | 8.98 | 1,500 | 0 | 0.0 | |
| 27/05/2021 |
8.93
|
1,300 | 8.93 | 8.93 | 8.93 | 1,300 | 0 | 0.0 | |
| 26/05/2021 |
8.93
|
400 | 9.17 | 9.17 | 8.93 | 0 | 0 | 0 | |
| 25/05/2021 |
9.17
|
3,000 | 8.93 | 9.17 | 8.96 | 0 | 0 | 0 | |
| 24/05/2021 |
8.93
|
17,900 | 8.79 | 8.93 | 8.82 | 6,000 | 0 | 0.1 | |
| 21/05/2021 |
8.79
|
600 | 9.17 | 9.17 | 8.79 | 0 | 0 | 0 | |
| 20/05/2021 |
9.17
|
200 | 9.17 | 9.17 | 9.17 | 200 | 0 | 0.0 | |
| 19/05/2021 |
9.17
|
1,300 | 9.12 | 9.17 | 8.77 | 0 | 0 | 0 | |
| 18/05/2021 |
9.12
|
300 | 9.17 | 9.17 | 9.12 | 0 | 0 | 0 | |
| 17/05/2021 |
9.17
|
500 | 8.96 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 14/05/2021 |
8.96
|
1,400 | 8.89 | 8.96 | 8.93 | 0 | 0 | 0 | |
| 13/05/2021 |
8.89
|
300 | 8.93 | 8.93 | 8.82 | 0 | 0 | 0 | |
| 12/05/2021 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 11/05/2021 |
8.93
|
3,800 | 9.19 | 9.19 | 8.79 | 3,000 | 0 | 0.1 | |
| 10/05/2021 |
9.19
|
2,100 | 9.87 | 9.87 | 9.19 | 0 | 0 | 0 | |
| 07/05/2021 |
9.87
|
300 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 06/05/2021 |
9.87
|
17,500 | 9.59 | 9.87 | 9.38 | 17,500 | 0 | 0.4 | |
| 05/05/2021 |
9.59
|
600 | 9.59 | 9.62 | 9.59 | 0 | 0 | 0 | |
| 04/05/2021 |
9.59
|
8,500 | 9.26 | 9.64 | 9.31 | 0 | 0 | 0 | |
| 29/04/2021 |
9.26
|
2,900 | 8.70 | 9.26 | 8.23 | 0 | 0 | 0 | |
| 28/04/2021 |
8.70
|
12,000 | 8.56 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 27/04/2021 |
8.56
|
3,400 | 8.23 | 8.56 | 8.56 | 3,400 | 0 | 0.1 | |
| 26/04/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 23/04/2021 |
8.23
|
600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 22/04/2021 |
8.23
|
5,100 | 8.46 | 8.46 | 8.23 | 0 | 1,800 | -0.0 | |
| 20/04/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 19/04/2021 |
8.46
|
7,000 | 8.49 | 8.49 | 8.32 | 400 | 0 | 0.0 | |
| 16/04/2021 |
8.49
|
2,100 | 8.49 | 8.51 | 8.49 | 0 | 0 | 0 | |
| 15/04/2021 |
8.49
|
500 | 8.60 | 8.60 | 8.49 | 100 | 0 | 0.0 | |
| 14/04/2021 |
8.60
|
3,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 13/04/2021 |
8.60
|
3,300 | 8.70 | 8.70 | 8.56 | 0 | 0 | 0 | |
| 12/04/2021 |
8.70
|
5,500 | 8.93 | 8.93 | 8.70 | 0 | 0 | 0 | |
| 09/04/2021 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 08/04/2021 |
8.93
|
500 | 8.49 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 07/04/2021 |
8.49
|
4,600 | 8.93 | 8.93 | 8.42 | 0 | 0 | 0 | |
| 06/04/2021 |
8.93
|
1,600 | 9.29 | 9.29 | 8.93 | 0 | 0 | 0 | |
| 05/04/2021 |
9.29
|
1,100 | 9.40 | 9.40 | 9.29 | 0 | 0 | 0 | |
| 02/04/2021 |
9.40
|
15,000 | 9.29 | 9.92 | 9.40 | 0 | 0 | 0 | |
| 01/04/2021 |
9.29
|
19,600 | 8.70 | 9.29 | 8.70 | 0 | 0 | 0 | |
| 31/03/2021 |
8.70
|
7,000 | 8.46 | 8.70 | 8.39 | 0 | 0 | 0 | |
| 30/03/2021 |
8.46
|
5,700 | 8.42 | 8.46 | 8.25 | 1,600 | 0 | 0.0 | |
| 29/03/2021 |
8.42
|
3,800 | 8.23 | 8.42 | 8.28 | 0 | 0 | 0 | |
| 26/03/2021 |
8.23
|
500 | 8.46 | 8.46 | 8.23 | 0 | 0 | 0 | |
| 25/03/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 24/03/2021 |
8.46
|
1,200 | 8.82 | 8.82 | 8.46 | 0 | 0 | 0 | |
| 23/03/2021 |
8.82
|
100 | 8.79 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 22/03/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 22/03/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 19/03/2021 |
8.79
|
700 | 8.79 | 8.79 | 8.27 | 100 | 0 | 0.0 | |
| 18/03/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 17/03/2021 |
8.79
|
300 | 8.79 | 9.40 | 8.79 | 0 | 0 | 0 | |
| 16/03/2021 |
8.79
|
7,000 | 8.79 | 8.79 | 8.75 | 5,000 | 0 | 0.1 | |
| 15/03/2021 |
8.79
|
12,900 | 8.57 | 8.79 | 8.48 | 6,300 | 200 | 0.1 | |
| 12/03/2021 |
8.57
|
2,200 | 8.57 | 8.57 | 8.34 | 0 | 0 | 0 | |
| 11/03/2021 |
8.57
|
13,300 | 8.50 | 8.57 | 8.52 | 0 | 0 | 0 | |
| 10/03/2021 |
8.50
|
1,100 | 8.52 | 8.57 | 8.43 | 0 | 0 | 0 | |
| 09/03/2021 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 08/03/2021 |
8.52
|
10,200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 05/03/2021 |
8.52
|
35,700 | 8.34 | 8.57 | 7.80 | 0 | 0 | 0 | |
| 04/03/2021 |
8.34
|
3,400 | 8.16 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 03/03/2021 |
8.16
|
4,400 | 8.39 | 8.39 | 8.16 | 0 | 0 | 0 | |
| 02/03/2021 |
8.39
|
1,300 | 7.85 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 01/03/2021 |
7.85
|
200 | 8.34 | 8.34 | 7.85 | 0 | 200 | -0.0 | |
| 26/02/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 25/02/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 24/02/2021 |
8.34
|
900 | 8.25 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 23/02/2021 |
8.25
|
6,200 | 8.21 | 8.34 | 8.23 | 2,000 | 0 | 0.0 | |
| 22/02/2021 |
8.21
|
10,900 | 8.23 | 8.23 | 8.21 | 0 | 0 | 0 | |
| 19/02/2021 |
8.23
|
300 | 8.34 | 8.34 | 8.23 | 0 | 0 | 0 | |