| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.25 | -2.19% | 2,224,700 | 0 | 0 |
11.05
11.40
11.20
|
|
2 tháng
(2026-03-02) |
-1.40 | -11.16% | 9,382,500 | 0 | 0 |
11.05
13.50
11.20
|
|
3 tháng
(2026-01-29) |
0.05 | 0.45% | 10,344,300 | 0 | 0 |
11.05
13.50
11.20
|
|
6 tháng
(2025-10-31) |
0.65 | 6.19% | 13,922,500 | -800 | -0.0 |
10.35
13.50
11.20
|
|
12 tháng
(2025-05-05) |
0.73 | 6.99% | 26,313,200 | -3,300 | -0.0 |
10.35
13.50
11.20
|
|
24 tháng
(2024-05-09) |
1.04 | 10.27% | 96,124,300 | -23,023 | -0.3 |
8.85
13.50
11.20
|
|
36 tháng
(2023-05-15) |
3.39 | 43.76% | 156,713,300 | -23,023 | -0.3 |
7.68
13.50
11.20
|
|
60 tháng
(2021-05-25) |
3.29 | 41.78% | 257,407,600 | -2,081,879 | -27.1 |
5.28
13.76
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
8.00
|
97,000 | 8.34 | 8.34 | 7.83 | 0 | 0 | 0 | |
| 06/07/2021 |
8.34
|
80,600 | 8.67 | 8.70 | 8.34 | 0 | 260,300 | -3.1 | |
| 05/07/2021 |
8.67
|
154,100 | 8.50 | 8.84 | 8.50 | 0 | 59,400 | -0.8 | |
| 02/07/2021 |
8.50
|
388,900 | 8.17 | 8.50 | 8.07 | 0 | 246,700 | -3.1 | |
| 01/07/2021 |
8.17
|
114,900 | 8.13 | 8.27 | 7.97 | 0 | 57,700 | -0.7 | |
| 30/06/2021 |
8.13
|
192,900 | 8.13 | 8.17 | 7.93 | 0 | 79,300 | -1.0 | |
| 29/06/2021 |
8.13
|
26,200 | 8.10 | 8.13 | 8.07 | 0 | 6,600 | -0.1 | |
| 28/06/2021 |
8.10
|
74,700 | 8.07 | 8.13 | 7.53 | 0 | 11,000 | -0.1 | |
| 25/06/2021 |
8.07
|
13,000 | 7.93 | 8.13 | 7.93 | 0 | 0 | 0 | |
| 24/06/2021 |
7.93
|
49,500 | 8.20 | 8.20 | 7.63 | 500 | 1,300 | -0.0 | |
| 23/06/2021 |
8.20
|
45,000 | 8.20 | 8.27 | 8.10 | 0 | 13,000 | -0.2 | |
| 22/06/2021 |
8.20
|
82,700 | 8.00 | 8.23 | 8.00 | 2,000 | 17,000 | -0.2 | |
| 21/06/2021 |
8.00
|
33,300 | 8.07 | 8.07 | 7.93 | 0 | 2,000 | -0.0 | |
| 18/06/2021 |
8.07
|
33,300 | 7.97 | 8.07 | 8.00 | 0 | 4,000 | -0.0 | |
| 17/06/2021 |
7.97
|
12,800 | 8.03 | 8.07 | 7.93 | 0 | 1,100 | -0.0 | |
| 16/06/2021 |
8.03
|
15,900 | 8.07 | 8.07 | 7.93 | 0 | 6,000 | -0.1 | |
| 15/06/2021 |
8.07
|
12,100 | 8.00 | 8.07 | 7.76 | 0 | 0 | 0 | |
| 14/06/2021 |
8.00
|
7,700 | 7.93 | 8.07 | 7.83 | 0 | 400 | -0.0 | |
| 11/06/2021 |
7.93
|
8,700 | 7.93 | 8.03 | 7.73 | 600 | 0 | 0.0 | |
| 10/06/2021 |
7.93
|
5,100 | 8.07 | 8.07 | 7.76 | 500 | 0 | 0.0 | |
| 09/06/2021 |
8.07
|
6,500 | 8.07 | 8.07 | 7.97 | 1,000 | 0 | 0.0 | |
| 08/06/2021 |
8.07
|
9,200 | 8.20 | 8.34 | 7.90 | 200 | 0 | 0.0 | |
| 07/06/2021 |
8.20
|
48,400 | 8.00 | 8.40 | 8.00 | 100 | 31,000 | -0.4 | |
| 04/06/2021 |
8.00
|
50,700 | 7.86 | 8.00 | 7.90 | 2,200 | 0 | 0.0 | |
| 03/06/2021 |
7.86
|
19,500 | 7.83 | 7.93 | 7.86 | 0 | 0 | 0 | |
| 02/06/2021 |
7.83
|
12,000 | 7.83 | 7.86 | 7.70 | 0 | 0 | 0 | |
| 01/06/2021 |
7.83
|
5,700 | 7.70 | 7.86 | 7.66 | 0 | 0 | 0 | |
| 31/05/2021 |
7.70
|
7,400 | 7.73 | 7.73 | 7.66 | 0 | 0 | 0 | |
| 28/05/2021 |
7.73
|
36,100 | 7.70 | 7.80 | 7.66 | 0 | 13,800 | -0.2 | |
| 27/05/2021 |
7.70
|
9,900 | 7.86 | 7.86 | 7.66 | 600 | 0 | 0.0 | |
| 26/05/2021 |
7.86
|
6,300 | 7.86 | 7.93 | 7.80 | 0 | 0 | 0 | |
| 25/05/2021 |
7.86
|
14,800 | 7.70 | 7.86 | 7.66 | 0 | 0 | 0 | |
| 24/05/2021 |
7.70
|
42,000 | 7.66 | 7.93 | 7.60 | 0 | 0 | 0 | |
| 21/05/2021 |
7.66
|
9,400 | 7.63 | 7.70 | 7.53 | 500 | 0 | 0.0 | |
| 20/05/2021 |
7.63
|
7,500 | 7.63 | 7.70 | 7.56 | 0 | 0 | 0 | |
| 19/05/2021 |
7.63
|
35,200 | 7.76 | 7.80 | 7.56 | 0 | 0 | 0 | |
| 18/05/2021 |
7.76
|
29,400 | 7.90 | 7.90 | 7.63 | 0 | 0 | 0 | |
| 17/05/2021 |
7.90
|
10,500 | 8.07 | 8.07 | 7.80 | 0 | 0 | 0 | |
| 14/05/2021 |
8.07
|
9,000 | 8.00 | 8.13 | 8.00 | 0 | 0 | 0 | |
| 13/05/2021 |
8.00
|
68,600 | 8.00 | 8.13 | 7.86 | 0 | 0 | 0 | |
| 12/05/2021 |
8.00
|
11,600 | 7.93 | 8.07 | 7.70 | 0 | 0 | 0 | |
| 11/05/2021 |
7.93
|
2,800 | 7.76 | 8.00 | 7.76 | 0 | 0 | 0 | |
| 10/05/2021 |
7.76
|
68,000 | 7.97 | 7.97 | 7.66 | 0 | 15,000 | -0.2 | |
| 07/05/2021 |
7.97
|
23,900 | 8.07 | 8.13 | 7.93 | 0 | 0 | 0 | |
| 06/05/2021 |
8.07
|
59,100 | 8.20 | 8.20 | 8.03 | 0 | 1,900 | -0.0 | |
| 05/05/2021 |
8.20
|
50,300 | 8.20 | 8.27 | 8.07 | 1,200 | 0 | 0.0 | |
| 04/05/2021 |
8.20
|
51,400 | 8.07 | 8.40 | 8.00 | 6,400 | 0 | 0.1 | |
| 29/04/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 29/04/2021 |
8.07
|
49,600 | 8.47 | 8.54 | 8.07 | 100 | 0 | 0.0 | |
| 28/04/2021 |
8.47
|
24,900 | 8.62 | 8.62 | 8.47 | 400 | 0 | 0.0 | |
| 27/04/2021 |
8.62
|
71,700 | 8.59 | 8.71 | 8.59 | 1,200 | 3,700 | -0.0 | |
| 26/04/2021 |
8.59
|
140,400 | 8.35 | 8.62 | 8.35 | 3,000 | 0 | 0.0 | |
| 23/04/2021 |
8.35
|
55,100 | 8.38 | 8.38 | 8.23 | 0 | 15,200 | -0.2 | |
| 22/04/2021 |
8.38
|
102,900 | 8.47 | 8.47 | 8.29 | 0 | 300 | -0.0 | |
| 20/04/2021 |
8.47
|
75,600 | 8.41 | 8.56 | 8.29 | 1,100 | 0 | 0.0 | |
| 19/04/2021 |
8.41
|
169,300 | 7.87 | 8.41 | 8.11 | 2,300 | 0 | 0.0 | |
| 16/04/2021 |
7.87
|
64,100 | 7.93 | 7.93 | 7.81 | 0 | 0 | 0 | |
| 15/04/2021 |
7.93
|
34,600 | 7.96 | 7.96 | 7.90 | 0 | 3,000 | -0.0 | |
| 14/04/2021 |
7.96
|
89,100 | 7.90 | 8.05 | 7.84 | 18,300 | 0 | 0.2 | |
| 13/04/2021 |
7.90
|
80,800 | 7.81 | 7.99 | 7.84 | 15,000 | 0 | 0.2 | |
| 12/04/2021 |
7.81
|
39,600 | 7.87 | 7.87 | 7.75 | 0 | 0 | 0 | |
| 09/04/2021 |
7.87
|
29,500 | 7.87 | 7.99 | 7.81 | 1,000 | 0 | 0.0 | |
| 08/04/2021 |
7.87
|
34,000 | 7.87 | 7.87 | 7.81 | 0 | 0 | 0 | |
| 07/04/2021 |
7.87
|
20,700 | 7.81 | 7.87 | 7.72 | 2,000 | 0 | 0.0 | |
| 06/04/2021 |
7.81
|
173,700 | 7.57 | 7.84 | 7.57 | 5,000 | 141,000 | -1.7 | |
| 05/04/2021 |
7.57
|
68,800 | 7.57 | 7.63 | 7.51 | 24,900 | 56,100 | -0.4 | |
| 02/04/2021 |
7.57
|
32,700 | 7.57 | 7.63 | 7.57 | 8,500 | 6,500 | 0.0 | |
| 01/04/2021 |
7.57
|
31,600 | 7.57 | 7.63 | 7.51 | 13,500 | 22,500 | -0.1 | |
| 31/03/2021 |
7.57
|
13,200 | 7.57 | 7.63 | 7.57 | 0 | 10,800 | -0.1 | |
| 30/03/2021 |
7.57
|
87,000 | 7.57 | 7.69 | 7.48 | 18,000 | 37,300 | -0.2 | |
| 29/03/2021 |
7.57
|
13,600 | 7.54 | 7.69 | 7.54 | 0 | 7,700 | -0.1 | |
| 26/03/2021 |
7.54
|
8,100 | 7.60 | 7.63 | 7.51 | 0 | 0 | 0 | |
| 25/03/2021 |
7.60
|
9,300 | 7.63 | 7.66 | 7.60 | 0 | 0 | 0 | |
| 24/03/2021 |
7.63
|
10,600 | 7.63 | 7.75 | 7.63 | 700 | 0 | 0.0 | |
| 23/03/2021 |
7.63
|
17,600 | 7.63 | 7.78 | 7.60 | 1,200 | 0 | 0.0 | |
| 22/03/2021 |
7.63
|
92,300 | 7.75 | 7.87 | 7.63 | 300 | 84,900 | -1.1 | |
| 19/03/2021 |
7.75
|
7,100 | 7.69 | 7.78 | 7.69 | 100 | 0 | 0.0 | |
| 18/03/2021 |
7.69
|
86,500 | 7.81 | 7.84 | 7.69 | 100 | 82,800 | -1.1 | |
| 17/03/2021 |
7.81
|
11,700 | 7.75 | 7.81 | 7.75 | 0 | 0 | 0 | |
| 16/03/2021 |
7.75
|
44,100 | 7.81 | 7.93 | 7.72 | 600 | 0 | 0.0 | |
| 15/03/2021 |
7.81
|
15,100 | 7.75 | 7.87 | 7.75 | 0 | 1,100 | -0.0 | |
| 12/03/2021 |
7.75
|
29,800 | 7.87 | 7.96 | 7.75 | 0 | 100 | -0.0 | |
| 11/03/2021 |
7.87
|
16,500 | 7.87 | 7.87 | 7.69 | 200 | 0 | 0.0 | |
| 10/03/2021 |
7.87
|
15,800 | 7.69 | 7.90 | 7.84 | 6,400 | 0 | 0.1 | |
| 09/03/2021 |
7.69
|
18,800 | 7.90 | 7.90 | 7.69 | 3,000 | 0 | 0.0 | |
| 08/03/2021 |
7.90
|
35,400 | 7.69 | 7.99 | 7.87 | 4,500 | 0 | 0.1 | |
| 05/03/2021 |
7.69
|
68,900 | 7.48 | 7.75 | 7.60 | 6,500 | 1,000 | 0.1 | |
| 04/03/2021 |
7.48
|
43,000 | 7.45 | 7.66 | 7.45 | 0 | 0 | 0 | |
| 03/03/2021 |
7.45
|
23,800 | 7.36 | 7.45 | 7.42 | 0 | 0 | 0 | |
| 02/03/2021 |
7.36
|
23,300 | 7.42 | 7.42 | 7.36 | 0 | 0 | 0 | |
| 01/03/2021 |
7.42
|
30,800 | 7.33 | 7.42 | 7.36 | 0 | 0 | 0 | |
| 26/02/2021 |
7.33
|
9,800 | 7.39 | 7.39 | 7.21 | 100 | 0 | 0.0 | |
| 25/02/2021 |
7.39
|
74,100 | 7.27 | 7.42 | 7.18 | 0 | 0 | 0 | |
| 24/02/2021 |
7.27
|
21,800 | 7.48 | 7.48 | 7.27 | 600 | 0 | 0.0 | |
| 23/02/2021 |
7.48
|
16,900 | 7.42 | 7.48 | 7.27 | 0 | 0 | 0 | |
| 22/02/2021 |
7.42
|
27,200 | 7.45 | 7.54 | 7.42 | 1,800 | 0 | 0.0 | |
| 19/02/2021 |
7.45
|
51,200 | 7.33 | 7.45 | 6.97 | 0 | 0 | 0 | |
| 18/02/2021 |
7.33
|
22,200 | 7.30 | 7.51 | 7.27 | 0 | 0 | 0 | |
| 17/02/2021 |
7.30
|
20,500 | 7.30 | 7.33 | 7.27 | 0 | 0 | 0 | |
| 09/02/2021 |
7.30
|
80,900 | 7.15 | 7.30 | 7.09 | 600 | 0 | 0.0 | |
| 08/02/2021 |
7.15
|
8,300 | 7.09 | 7.21 | 7.09 | 1,600 | 0 | 0.0 | |