| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.75 | -2.80% | 13,070,500 | -33,058 | 3.9 |
26
29.35
26.10
|
|
2 tháng
(2026-03-05) |
-5.90 | -18.47% | 39,680,200 | -29,158 | 0.9 |
23.95
31.95
26.10
|
|
3 tháng
(2026-02-03) |
-6.80 | -20.70% | 55,600,500 | 4,942 | 2.2 |
23.95
33.20
26.10
|
|
6 tháng
(2025-11-05) |
-8.95 | -25.57% | 133,049,200 | -321,858 | -10.2 |
23.95
35
26.10
|
|
12 tháng
(2025-05-09) |
-8.28 | -24.12% | 678,286,000 | -7,671,746 | -311.5 |
23.95
44.10
26.10
|
|
24 tháng
(2024-05-14) |
-11.77 | -31.13% | 1,284,534,400 | -13,603,548 | -568.4 |
23.95
46.40
26.10
|
|
36 tháng
(2023-05-22) |
8.66 | 49.83% | 1,740,977,000 | -1,426,514 | 4.5 |
17.39
46.40
26.10
|
|
60 tháng
(2021-05-31) |
13.73 | 111.53% | 2,213,035,100 | 4,923,623 | 363.5 |
7.52
46.40
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
17.20
|
398,300 | 17.25 | 17.27 | 16.10 | 28,900 | 8,100 | 0.8 | |
| 06/07/2021 |
17.25
|
500,800 | 18.13 | 18.48 | 17.25 | 3,200 | 26,700 | -1.0 | |
| 05/07/2021 |
18.13
|
450,200 | 18.44 | 18.79 | 17.69 | 7,900 | 85,400 | -2.9 | |
| 02/07/2021 |
18.44
|
918,000 | 17.42 | 18.62 | 17.64 | 6,300 | 8,300 | -0.1 | |
| 01/07/2021 |
17.42
|
749,100 | 16.32 | 17.44 | 16.27 | 46,800 | 700 | 1.8 | |
| 30/06/2021 |
16.32
|
268,200 | 16.65 | 16.65 | 16.32 | 6,200 | 15,200 | -0.3 | |
| 29/06/2021 |
16.65
|
335,300 | 16.65 | 17.02 | 16.38 | 400 | 35,100 | -1.3 | |
| 28/06/2021 |
16.65
|
283,300 | 16.45 | 17.07 | 16.49 | 900 | 15,100 | -0.5 | |
| 25/06/2021 |
16.45
|
519,300 | 15.39 | 16.45 | 14.99 | 8,200 | 4,800 | 0.1 | |
| 24/06/2021 |
15.39
|
369,000 | 15.83 | 16.05 | 15.26 | 5,200 | 10,000 | -0.2 | |
| 23/06/2021 |
15.83
|
326,300 | 16.01 | 16.36 | 15.70 | 6,600 | 6,200 | 0.0 | |
| 22/06/2021 |
16.01
|
454,300 | 16.58 | 16.58 | 15.87 | 2,900 | 15,600 | -0.5 | |
| 21/06/2021 |
16.58
|
650,900 | 17.02 | 17.02 | 16.01 | 2,300 | 20,600 | -0.7 | |
| 18/06/2021 |
17.02
|
692,800 | 17.02 | 17.25 | 15.96 | 16,000 | 69,500 | -2.0 | |
| 17/06/2021 |
17.02
|
631,100 | 16.23 | 17.02 | 15.48 | 1,100 | 18,200 | -0.6 | |
| 16/06/2021 |
16.23
|
737,300 | 15.26 | 16.32 | 14.64 | 15,100 | 24,300 | -0.3 | |
| 15/06/2021 |
15.26
|
1,145,100 | 14.26 | 15.26 | 14.15 | 40,000 | 17,700 | 0.8 | |
| 14/06/2021 |
14.26
|
1,208,900 | 13.33 | 14.26 | 13.09 | 1,200 | 1,300 | -0.0 | |
| 11/06/2021 |
13.33
|
803,200 | 12.56 | 13.33 | 11.96 | 10,000 | 3,000 | 0.2 | |
| 10/06/2021 |
12.56
|
264,100 | 12.65 | 13.02 | 12.47 | 15,100 | 19,800 | -0.1 | |
| 09/06/2021 |
12.65
|
1,062,600 | 12.05 | 12.87 | 11.23 | 19,900 | 2,500 | 0.5 | |
| 08/06/2021 |
12.05
|
603,400 | 12.96 | 12.96 | 12.05 | 2,200 | 1,800 | 0.0 | |
| 07/06/2021 |
12.96
|
575,500 | 13.71 | 13.71 | 12.76 | 20,100 | 22,500 | -0.1 | |
| 04/06/2021 |
13.71
|
539,600 | 13.46 | 13.82 | 13.49 | 22,500 | 46,600 | -0.7 | |
| 03/06/2021 |
13.46
|
714,200 | 12.60 | 13.46 | 12.91 | 20,300 | 28,900 | -0.3 | |
| 02/06/2021 |
12.60
|
574,900 | 12.16 | 12.87 | 11.50 | 6,700 | 47,600 | -1.1 | |
| 01/06/2021 |
12.16
|
394,300 | 12.32 | 12.74 | 12.16 | 6,100 | 49,200 | -1.2 | |
| 31/05/2021: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 31/05/2021 |
12.32
|
715,100 | 11.54 | 12.34 | 12.12 | 13,200 | 97,800 | -2.3 | |
| 28/05/2021 |
11.54
|
500,900 | 10.98 | 11.62 | 10.94 | 16,600 | 3,000 | 0.4 | |
| 27/05/2021 |
10.98
|
653,100 | 10.63 | 11.34 | 10.63 | 25,800 | 16,100 | 0.3 | |
| 26/05/2021 |
10.63
|
673,500 | 10.23 | 10.63 | 10.17 | 50,100 | 1,200 | 1.3 | |
| 25/05/2021 |
10.23
|
980,300 | 9.80 | 10.23 | 9.56 | 80,900 | 3,000 | 2.0 | |
| 24/05/2021 |
9.80
|
889,800 | 10.25 | 10.27 | 9.80 | 4,100 | 6,000 | -0.0 | |
| 21/05/2021 |
10.25
|
704,300 | 10.10 | 10.39 | 9.88 | 3,900 | 43,800 | -1.0 | |
| 20/05/2021 |
10.10
|
1,587,300 | 9.52 | 10.10 | 9.48 | 6,400 | 16,700 | -0.3 | |
| 19/05/2021 |
9.52
|
973,800 | 9.09 | 9.54 | 9.01 | 23,000 | 10,000 | 0.3 | |
| 18/05/2021 |
9.09
|
1,188,600 | 8.95 | 9.25 | 8.77 | 11,700 | 4,500 | 0.2 | |
| 17/05/2021 |
8.95
|
753,700 | 8.89 | 8.99 | 8.69 | 14,800 | 28,900 | -0.3 | |
| 14/05/2021 |
8.89
|
1,042,300 | 8.73 | 9.01 | 8.69 | 9,900 | 57,200 | -1.0 | |
| 13/05/2021 |
8.73
|
2,302,000 | 8.18 | 8.73 | 8.02 | 54,200 | 41,000 | 0.3 | |
| 12/05/2021 |
8.18
|
842,900 | 8.18 | 8.26 | 8.06 | 49,400 | 54,200 | -0.1 | |
| 11/05/2021 |
8.18
|
1,538,700 | 7.86 | 8.38 | 7.98 | 76,000 | 74,200 | 0.1 | |
| 10/05/2021 |
7.86
|
2,386,100 | 7.35 | 7.86 | 7.31 | 86,600 | 100 | 1.7 | |
| 07/05/2021 |
7.35
|
1,223,000 | 7.31 | 7.47 | 7.13 | 7,900 | 3,000 | 0.1 | |
| 06/05/2021 |
7.31
|
990,900 | 7.31 | 7.35 | 7.19 | 600 | 9,500 | -0.2 | |
| 05/05/2021 |
7.31
|
1,491,400 | 6.84 | 7.31 | 6.84 | 8,200 | 5,200 | 0.1 | |
| 04/05/2021 |
6.84
|
450,300 | 6.86 | 6.91 | 6.64 | 32,800 | 9,400 | 0.4 | |
| 29/04/2021 |
6.86
|
369,500 | 6.82 | 6.91 | 6.80 | 73,900 | 5,100 | 1.2 | |
| 28/04/2021 |
6.82
|
351,300 | 6.76 | 6.87 | 6.70 | 0 | 200 | -0.0 | |
| 27/04/2021 |
6.76
|
311,400 | 6.87 | 6.89 | 6.74 | 5,200 | 20,500 | -0.3 | |
| 26/04/2021 |
6.87
|
423,100 | 6.95 | 7.07 | 6.82 | 2,400 | 48,100 | -0.8 | |
| 23/04/2021 |
6.95
|
586,900 | 6.91 | 7.01 | 6.84 | 6,200 | 17,100 | -0.2 | |
| 22/04/2021 |
6.91
|
829,900 | 6.91 | 7.07 | 6.87 | 0 | 22,700 | -0.4 | |
| 20/04/2021 |
6.91
|
655,400 | 6.99 | 7.17 | 6.84 | 2,300 | 6,900 | -0.1 | |
| 19/04/2021 |
6.99
|
545,800 | 6.97 | 7.11 | 6.91 | 0 | 21,300 | -0.4 | |
| 16/04/2021 |
6.97
|
538,700 | 7.19 | 7.19 | 6.80 | 10,100 | 33,700 | -0.4 | |
| 15/04/2021 |
7.19
|
589,700 | 7.31 | 7.33 | 7.11 | 14,300 | 11,600 | 0.0 | |
| 14/04/2021 |
7.31
|
752,100 | 7.33 | 7.35 | 7.13 | 11,500 | 11,700 | -0.0 | |
| 13/04/2021 |
7.33
|
860,000 | 7.47 | 7.59 | 7.31 | 19,500 | 3,300 | 0.3 | |
| 12/04/2021 |
7.47
|
1,225,800 | 7.29 | 7.47 | 7.29 | 22,500 | 0 | 0.4 | |
| 09/04/2021 |
7.29
|
1,193,700 | 7.07 | 7.41 | 7.03 | 6,300 | 0 | 0.1 | |
| 08/04/2021 |
7.07
|
545,500 | 7.13 | 7.15 | 7.03 | 5,000 | 21,000 | -0.3 | |
| 07/04/2021 |
7.13
|
373,500 | 7.07 | 7.13 | 6.99 | 2,500 | 30,000 | -0.5 | |
| 06/04/2021 |
7.07
|
602,200 | 7.13 | 7.19 | 7.01 | 1,300 | 3,100 | -0.0 | |
| 05/04/2021 |
7.13
|
361,900 | 7.11 | 7.23 | 7.07 | 2,000 | 7,900 | -0.1 | |
| 02/04/2021 |
7.11
|
858,200 | 7.07 | 7.25 | 7.07 | 2,900 | 4,700 | -0.0 | |
| 01/04/2021 |
7.07
|
617,000 | 6.78 | 7.11 | 6.80 | 28,100 | 15,500 | 0.2 | |
| 31/03/2021 |
6.78
|
329,600 | 6.74 | 6.80 | 6.72 | 9,400 | 1,000 | 0.1 | |
| 30/03/2021 |
6.74
|
426,100 | 6.76 | 6.80 | 6.72 | 0 | 14,700 | -0.3 | |
| 29/03/2021 |
6.76
|
288,000 | 6.68 | 6.89 | 6.72 | 400 | 10,500 | -0.2 | |
| 26/03/2021 |
6.68
|
776,400 | 6.52 | 6.72 | 6.44 | 9,700 | 0 | 0.2 | |
| 25/03/2021 |
6.52
|
642,500 | 6.84 | 6.91 | 6.52 | 1,000 | 10,200 | -0.2 | |
| 24/03/2021 |
6.84
|
480,000 | 7.03 | 7.03 | 6.72 | 0 | 13,900 | -0.2 | |
| 23/03/2021 |
7.03
|
359,500 | 7.17 | 7.19 | 6.99 | 100 | 16,200 | -0.3 | |
| 22/03/2021 |
7.17
|
465,400 | 7.17 | 7.19 | 7.05 | 500 | 13,900 | -0.2 | |
| 19/03/2021 |
7.17
|
587,900 | 7.11 | 7.29 | 7.11 | 0 | 15,400 | -0.3 | |
| 18/03/2021 |
7.11
|
502,300 | 7.07 | 7.29 | 7.09 | 800 | 6,100 | -0.1 | |
| 17/03/2021 |
7.07
|
573,900 | 6.99 | 7.07 | 6.97 | 700 | 100 | 0.0 | |
| 16/03/2021 |
6.99
|
577,000 | 7.13 | 7.15 | 6.95 | 0 | 5,600 | -0.1 | |
| 15/03/2021 |
7.13
|
477,600 | 7.17 | 7.19 | 7.09 | 1,100 | 700 | 0.0 | |
| 12/03/2021 |
7.17
|
1,067,800 | 7.25 | 7.29 | 7.11 | 5,800 | 7,600 | -0.0 | |
| 11/03/2021 |
7.25
|
1,663,500 | 7.01 | 7.29 | 7.03 | 5,900 | 5,600 | 0.0 | |
| 10/03/2021 |
7.01
|
587,600 | 6.99 | 7.11 | 6.95 | 0 | 25,900 | -0.5 | |
| 09/03/2021 |
6.99
|
1,393,400 | 6.72 | 7.07 | 6.68 | 11,500 | 5,800 | 0.1 | |
| 08/03/2021 |
6.72
|
908,100 | 6.56 | 6.80 | 6.56 | 12,700 | 0 | 0.2 | |
| 05/03/2021 |
6.56
|
601,300 | 6.52 | 6.64 | 6.44 | 2,300 | 19,100 | -0.3 | |
| 04/03/2021 |
6.52
|
507,700 | 6.70 | 6.80 | 6.48 | 0 | 17,600 | -0.3 | |
| 03/03/2021 |
6.70
|
284,800 | 6.76 | 6.76 | 6.58 | 4,600 | 23,300 | -0.3 | |
| 02/03/2021 |
6.76
|
329,400 | 6.80 | 6.89 | 6.68 | 100 | 10,300 | -0.2 | |
| 01/03/2021 |
6.80
|
535,300 | 6.56 | 6.80 | 6.56 | 17,000 | 2,000 | 0.3 | |
| 26/02/2021 |
6.56
|
356,600 | 6.64 | 6.64 | 6.50 | 800 | 7,600 | -0.1 | |
| 25/02/2021 |
6.64
|
335,200 | 6.58 | 6.68 | 6.56 | 0 | 23,700 | -0.4 | |
| 24/02/2021 |
6.58
|
1,096,100 | 6.56 | 6.84 | 6.58 | 300 | 8,900 | -0.1 | |
| 23/02/2021 |
6.56
|
375,800 | 6.56 | 6.60 | 6.48 | 2,300 | 16,600 | -0.2 | |
| 22/02/2021 |
6.56
|
564,200 | 6.68 | 6.70 | 6.48 | 4,700 | 35,700 | -0.5 | |
| 19/02/2021 |
6.68
|
510,400 | 6.64 | 6.72 | 6.48 | 1,400 | 12,400 | -0.2 | |
| 18/02/2021 |
6.64
|
533,700 | 6.64 | 6.80 | 6.58 | 15,000 | 48,800 | -0.6 | |
| 17/02/2021 |
6.64
|
563,900 | 6.28 | 6.64 | 6.38 | 11,900 | 1,100 | 0.2 | |
| 09/02/2021 |
6.28
|
382,000 | 6.20 | 6.36 | 6.12 | 2,700 | 12,800 | -0.2 | |
| 08/02/2021 |
6.20
|
590,500 | 6.46 | 6.52 | 6.08 | 900 | 16,300 | -0.2 | |