| 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) |
16.40 | 197.59% | 362,300 | -16,300 | -0.3 |
8.20
27.10
27.10
|
|
2 tháng
(2025-10-06) |
15.90 | 180.68% | 402,600 | -18,500 | -0.3 |
7.70
27.10
27.10
|
|
3 tháng
(2025-09-08) |
16.20 | 190.59% | 421,800 | -20,600 | -0.3 |
7.70
27.10
27.10
|
|
6 tháng
(2025-06-09) |
16.80 | 212.66% | 616,100 | -12,300 | -0.3 |
7.70
27.10
27.10
|
|
12 tháng
(2024-12-10) |
16.91 | 216.92% | 969,296 | 28,640 | 0.1 |
7
27.10
27.10
|
|
24 tháng
(2023-12-18) |
17 | 220.93% | 2,357,192 | -14,126 | -0.3 |
7
27.10
27.10
|
|
36 tháng
(2022-12-21) |
14.82 | 150.02% | 2,810,042 | -113,791 | -1.3 |
7
27.10
27.10
|
|
60 tháng
(2020-12-31) |
17.80 | 258.11% | 4,858,426 | -13,110 | 0.1 |
6.90
27.10
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/07/2021 |
8.27
|
1,600 | 8.19 | 8.35 | 8.27 | 1,400 | 0 | 0.0 | |
| 12/07/2021 |
8.19
|
1,700 | 8.66 | 8.66 | 8.19 | 100 | 0 | 0.0 | |
| 09/07/2021 |
8.66
|
200 | 8.90 | 8.90 | 8.66 | 0 | 0 | 0 | |
| 08/07/2021 |
8.90
|
3,100 | 8.90 | 8.98 | 8.90 | 1,600 | 0 | 0.0 | |
| 07/07/2021 |
8.90
|
1,600 | 8.90 | 8.90 | 8.66 | 0 | 0 | 0 | |
| 06/07/2021 |
8.90
|
6,910 | 8.90 | 8.90 | 8.82 | 0 | 0 | 0 | |
| 05/07/2021 |
8.90
|
2,300 | 8.82 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 02/07/2021 |
8.82
|
4,200 | 9.06 | 9.06 | 8.82 | 600 | 0 | 0.0 | |
| 01/07/2021 |
9.06
|
1,200 | 9.06 | 9.06 | 8.98 | 0 | 0 | 0 | |
| 30/06/2021 |
9.06
|
2,600 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 29/06/2021 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 28/06/2021 |
9.06
|
200 | 8.82 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 25/06/2021 |
8.82
|
6,011 | 9.29 | 9.29 | 8.82 | 0 | 600 | -0.0 | |
| 24/06/2021 |
9.29
|
1,800 | 8.98 | 9.29 | 8.98 | 500 | 0 | 0.0 | |
| 23/06/2021 |
8.98
|
3,500 | 9.06 | 9.06 | 8.98 | 0 | 0 | 0 | |
| 22/06/2021 |
9.06
|
12,610 | 9.06 | 9.29 | 9.06 | 0 | 0 | 0 | |
| 21/06/2021 |
9.06
|
10,800 | 9.06 | 9.29 | 9.06 | 0 | 0 | 0 | |
| 18/06/2021 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 17/06/2021 |
9.06
|
1,600 | 9.06 | 9.29 | 9.06 | 0 | 0 | 0 | |
| 16/06/2021 |
9.06
|
5,800 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 15/06/2021 |
9.06
|
8,285 | 9.06 | 9.06 | 8.98 | 0 | 0 | 0 | |
| 14/06/2021 |
9.06
|
5,100 | 9.53 | 9.53 | 8.82 | 3,700 | 0 | 0.0 | |
| 11/06/2021 |
9.53
|
4,600 | 8.98 | 9.53 | 8.50 | 0 | 0 | 0 | |
| 10/06/2021 |
8.98
|
50 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 09/06/2021 |
8.98
|
800 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 08/06/2021 |
8.98
|
2,700 | 9.13 | 9.37 | 8.43 | 0 | 0 | 0 | |
| 07/06/2021 |
9.13
|
3,791 | 9.13 | 9.29 | 9.13 | 2,000 | 0 | 0.0 | |
| 04/06/2021 |
9.13
|
5,106 | 8.98 | 9.37 | 8.90 | 3,800 | 0 | 0.0 | |
| 03/06/2021 |
8.98
|
2,700 | 9.13 | 9.13 | 8.90 | 0 | 0 | 0 | |
| 02/06/2021 |
9.13
|
7,469 | 9.06 | 9.13 | 8.90 | 5,000 | 0 | 0.1 | |
| 01/06/2021 |
9.06
|
2,857 | 9.21 | 9.69 | 9.06 | 1,800 | 0 | 0.0 | |
| 31/05/2021 |
9.21
|
5,400 | 9.13 | 9.29 | 9.06 | 2,900 | 0 | 0.0 | |
| 28/05/2021 |
9.13
|
5,100 | 9.06 | 9.13 | 9.06 | 2,800 | 0 | 0.0 | |
| 27/05/2021 |
9.06
|
4,879 | 9.06 | 9.06 | 9.06 | 4,200 | 0 | 0.0 | |
| 26/05/2021 |
9.06
|
6,600 | 8.82 | 9.06 | 8.43 | 2,500 | 0 | 0.0 | |
| 25/05/2021 |
8.82
|
8,800 | 8.82 | 9.06 | 8.82 | 1,600 | 0 | 0.0 | |
| 24/05/2021 |
8.82
|
6,200 | 8.82 | 8.82 | 8.74 | 1,700 | 0 | 0.0 | |
| 21/05/2021 |
8.82
|
400 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 20/05/2021 |
8.82
|
2,525 | 8.74 | 8.98 | 8.82 | 0 | 0 | 0 | |
| 19/05/2021 |
8.74
|
1,166 | 8.66 | 8.90 | 8.74 | 100 | 0 | 0.0 | |
| 18/05/2021 |
8.66
|
4,344 | 8.50 | 8.66 | 8.50 | 0 | 0 | 0 | |
| 17/05/2021 |
8.50
|
2,500 | 8.35 | 8.58 | 8.50 | 0 | 0 | 0 | |
| 14/05/2021 |
8.35
|
7,336 | 8.35 | 8.43 | 8.35 | 0 | 0 | 0 | |
| 13/05/2021 |
8.35
|
8,100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 12/05/2021 |
8.35
|
3,200 | 8.11 | 8.35 | 8.19 | 0 | 0 | 0 | |
| 11/05/2021 |
8.11
|
9,411 | 8.74 | 8.74 | 8.03 | 0 | 0 | 0 | |
| 10/05/2021 |
8.74
|
2,600 | 9.06 | 9.06 | 8.66 | 0 | 0 | 0 | |
| 07/05/2021 |
9.06
|
1,200 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 06/05/2021 |
9.06
|
2,600 | 9.13 | 9.13 | 8.66 | 0 | 0 | 0 | |
| 05/05/2021 |
9.13
|
1,900 | 9.29 | 9.29 | 8.98 | 0 | 0 | 0 | |
| 04/05/2021 |
9.29
|
1,400 | 9.37 | 9.37 | 9.21 | 800 | 0 | 0.0 | |
| 29/04/2021 |
9.37
|
748 | 8.98 | 9.37 | 8.98 | 100 | 0 | 0.0 | |
| 28/04/2021 |
8.98
|
3,800 | 8.98 | 9.13 | 8.98 | 0 | 0 | 0 | |
| 27/04/2021 |
8.98
|
318 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 26/04/2021 |
8.98
|
1,215 | 8.66 | 9.13 | 8.74 | 0 | 0 | 0 | |
| 23/04/2021 |
8.66
|
6,400 | 9.21 | 9.21 | 8.43 | 0 | 0 | 0 | |
| 22/04/2021 |
9.21
|
6,400 | 9.61 | 9.61 | 9.21 | 0 | 0 | 0 | |
| 20/04/2021 |
9.61
|
4,400 | 9.84 | 9.84 | 9.61 | 0 | 0 | 0 | |
| 19/04/2021 |
9.84
|
500 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 16/04/2021 |
9.84
|
2,200 | 10.08 | 10.08 | 9.84 | 0 | 0 | 0 | |
| 15/04/2021 |
10.08
|
5,000 | 9.84 | 10.39 | 10.08 | 0 | 0 | 0 | |
| 14/04/2021 |
9.84
|
2,616 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 13/04/2021 |
9.84
|
14,400 | 9.84 | 9.84 | 9.84 | 200 | 0 | 0.0 | |
| 12/04/2021 |
9.84
|
11,090 | 9.76 | 10.16 | 9.84 | 0 | 0 | 0 | |
| 09/04/2021 |
9.76
|
8,815 | 9.84 | 10.08 | 9.76 | 0 | 0 | 0 | |
| 08/04/2021 |
9.84
|
525 | 10.00 | 10.00 | 9.84 | 0 | 0 | 0 | |
| 07/04/2021 |
10.00
|
8,373 | 10.24 | 10.24 | 9.45 | 0 | 0 | 0 | |
| 06/04/2021 |
10.24
|
14,756 | 10.24 | 10.24 | 9.92 | 4,100 | 2,000 | 0.0 | |
| 05/04/2021 |
10.24
|
10,507 | 9.84 | 10.24 | 9.92 | 0 | 0 | 0 | |
| 02/04/2021 |
9.84
|
4,812 | 9.76 | 10.16 | 9.76 | 0 | 0 | 0 | |
| 01/04/2021 |
9.76
|
9,226 | 9.84 | 10.08 | 9.61 | 700 | 0 | 0.0 | |
| 31/03/2021 |
9.84
|
9,136 | 9.84 | 9.92 | 9.21 | 0 | 0 | 0 | |
| 30/03/2021 |
9.84
|
7,717 | 10.24 | 10.24 | 9.84 | 0 | 0 | 0 | |
| 29/03/2021 |
10.24
|
10,913 | 10.47 | 10.47 | 10.24 | 2,000 | 0 | 0.0 | |
| 26/03/2021 |
10.47
|
4,145 | 10.47 | 10.47 | 10.39 | 0 | 0 | 0 | |
| 25/03/2021: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 25/03/2021 |
10.47
|
12,920 | 10.24 | 10.95 | 10.24 | 1,700 | 0 | 0.0 | |
| 24/03/2021 |
10.24
|
23,556 | 10.82 | 10.89 | 10.16 | 1,200 | 294 | 0.0 | |
| 23/03/2021 |
10.82
|
58,900 | 10.75 | 11.25 | 10.60 | 1,100 | 1,148 | -0.0 | |
| 22/03/2021 |
10.75
|
36,992 | 11.62 | 11.62 | 10.67 | 0 | 87 | -0.0 | |
| 19/03/2021 |
11.62
|
16,455 | 11.62 | 12.63 | 11.62 | 494 | 0 | 0.0 | |
| 18/03/2021 |
11.62
|
11,509 | 10.60 | 11.62 | 10.89 | 1,234 | 100 | 0.0 | |
| 17/03/2021 |
10.60
|
7,014 | 9.95 | 10.60 | 9.95 | 301 | 0 | 0.0 | |
| 16/03/2021 |
9.95
|
1,410 | 9.87 | 9.95 | 9.87 | 210 | 0 | 0.0 | |
| 15/03/2021 |
9.87
|
2,400 | 9.58 | 9.87 | 9.66 | 600 | 0 | 0.0 | |
| 12/03/2021 |
9.58
|
425 | 9.58 | 9.80 | 9.58 | 100 | 0 | 0.0 | |
| 11/03/2021 |
9.58
|
2,130 | 9.44 | 9.58 | 9.51 | 0 | 0 | 0 | |
| 10/03/2021 |
9.44
|
1,148 | 9.08 | 9.44 | 9.08 | 0 | 0 | 0 | |
| 09/03/2021 |
9.08
|
3,800 | 8.86 | 9.08 | 8.93 | 0 | 3,325 | -0.0 | |
| 08/03/2021 |
8.86
|
2,603 | 8.64 | 8.93 | 8.64 | 200 | 0 | 0.0 | |
| 05/03/2021 |
8.64
|
400 | 8.57 | 8.64 | 8.57 | 0 | 0 | 0 | |
| 04/03/2021 |
8.57
|
420 | 8.93 | 8.93 | 8.35 | 0 | 0 | 0 | |
| 03/03/2021 |
8.93
|
7,294 | 8.13 | 8.93 | 8.13 | 0 | 100 | -0.0 | |
| 02/03/2021 |
8.13
|
3,900 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 01/03/2021 |
8.13
|
2,520 | 7.99 | 8.57 | 8.06 | 0 | 300 | -0.0 | |
| 26/02/2021 |
7.99
|
500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/02/2021 |
7.99
|
243 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/02/2021 |
7.99
|
1,000 | 8.13 | 8.13 | 7.99 | 0 | 0 | 0 | |
| 23/02/2021 |
8.13
|
200 | 8.86 | 8.86 | 8.13 | 0 | 0 | 0 | |
| 22/02/2021 |
8.86
|
100 | 9.15 | 9.15 | 8.86 | 0 | 0 | 0 | |
| 19/02/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |