| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.80 | -6.40% | 1,392,400 | 1,900 | 0.0 |
11.15
12.50
11.95
|
|
2 tháng
(2026-01-12) |
-1.35 | -10.34% | 4,007,900 | 6,100 | 0.1 |
11.15
13.65
11.95
|
|
3 tháng
(2025-12-15) |
-1.85 | -13.65% | 9,381,400 | 4,300 | 0.0 |
11.15
14.85
11.95
|
|
6 tháng
(2025-09-15) |
-1.65 | -12.36% | 18,886,600 | -42,400 | -0.6 |
11.15
14.85
11.95
|
|
12 tháng
(2025-03-18) |
3.02 | 34.76% | 65,733,400 | -781,163 | -9.2 |
8.68
15.35
11.95
|
|
24 tháng
(2024-03-25) |
7.12 | 155.74% | 211,278,100 | -51,063 | -1.8 |
4.51
15.35
11.95
|
|
36 tháng
(2023-03-29) |
6.44 | 122.57% | 263,932,300 | -331,375 | -3.6 |
4.51
15.35
11.95
|
|
60 tháng
(2021-04-08) |
1.74 | 17.52% | 486,022,600 | -171,686 | -3.4 |
3.27
15.35
11.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/05/2021 |
8.25
|
141,700 | 8.33 | 8.33 | 8.10 | 400 | 0 | 0.0 | |
| 20/05/2021 |
8.25
|
99,600 | 8.25 | 8.38 | 8.21 | 200 | 800 | -0.0 | |
| 19/05/2021 |
8.25
|
102,500 | 8.33 | 8.42 | 8.16 | 300 | 2,300 | -0.0 | |
| 18/05/2021 |
8.46
|
224,300 | 8.46 | 8.58 | 8.25 | 0 | 5,700 | -0.1 | |
| 17/05/2021 |
8.46
|
85,000 | 8.54 | 8.54 | 8.25 | 0 | 11,000 | -0.1 | |
| 14/05/2021 |
8.54
|
338,500 | 8.54 | 8.62 | 8.42 | 0 | 9,900 | -0.1 | |
| 13/05/2021 |
8.50
|
368,500 | 8.83 | 8.99 | 8.50 | 200 | 4,600 | -0.0 | |
| 12/05/2021 |
8.83
|
727,200 | 8.33 | 8.91 | 8.33 | 0 | 1,200 | -0.0 | |
| 11/05/2021 |
8.38
|
135,000 | 8.25 | 8.42 | 8.24 | 0 | 1,000 | -0.0 | |
| 10/05/2021 |
8.33
|
140,000 | 8.09 | 8.42 | 8.00 | 1,900 | 9,000 | -0.1 | |
| 07/05/2021 |
8.29
|
156,900 | 8.25 | 8.33 | 8.09 | 0 | 12,500 | -0.1 | |
| 06/05/2021 |
8.33
|
99,900 | 8.33 | 8.66 | 8.25 | 0 | 3,200 | -0.0 | |
| 05/05/2021 |
8.46
|
161,200 | 8.46 | 8.66 | 8.25 | 8,300 | 1,000 | 0.1 | |
| 04/05/2021 |
8.25
|
111,000 | 8.25 | 8.42 | 8.09 | 500 | 6,000 | -0.1 | |
| 29/04/2021 |
8.42
|
281,600 | 8.50 | 8.50 | 8.21 | 1,900 | 1,200 | 0.0 | |
| 28/04/2021 |
8.38
|
190,400 | 8.25 | 8.42 | 8.03 | 8,400 | 0 | 0.1 | |
| 27/04/2021 |
8.25
|
345,800 | 8.25 | 8.42 | 7.92 | 1,400 | 23,500 | -0.2 | |
| 26/04/2021 |
8.25
|
279,300 | 8.95 | 8.95 | 8.23 | 0 | 22,400 | -0.2 | |
| 23/04/2021 |
8.75
|
534,800 | 8.66 | 8.75 | 8.17 | 18,400 | 6,300 | 0.1 | |
| 22/04/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 22/04/2021 |
8.71
|
252,200 | 8.91 | 9.41 | 8.71 | 0 | 13,700 | -0.1 | |
| 20/04/2021 |
9.28
|
381,900 | 9.56 | 9.64 | 9.09 | 4,000 | 38,300 | -0.4 | |
| 19/04/2021 |
9.36
|
1,939,400 | 9.32 | 9.36 | 8.77 | 14,700 | 6,000 | 0.1 | |
| 16/04/2021 |
8.85
|
501,400 | 9.17 | 9.28 | 8.53 | 9,200 | 3,200 | 0.1 | |
| 15/04/2021 |
9.17
|
533,300 | 9.48 | 9.80 | 9.09 | 19,100 | 5,500 | 0.2 | |
| 14/04/2021 |
9.48
|
314,900 | 9.40 | 9.48 | 9.32 | 20,400 | 6,100 | 0.2 | |
| 13/04/2021 |
9.52
|
858,800 | 9.64 | 9.84 | 9.48 | 5,800 | 4,700 | 0.0 | |
| 12/04/2021 |
9.64
|
643,000 | 9.68 | 9.88 | 9.48 | 8,300 | 0 | 0.1 | |
| 09/04/2021 |
9.68
|
494,100 | 9.84 | 9.84 | 9.52 | 900 | 800 | 0.0 | |
| 08/04/2021 |
9.96
|
481,600 | 9.64 | 10.03 | 9.64 | 4,600 | 8,800 | -0.1 | |
| 07/04/2021 |
10.27
|
637,400 | 10.19 | 10.67 | 10.15 | 20,000 | 7,900 | 0.2 | |
| 06/04/2021 |
10.11
|
618,100 | 9.96 | 10.11 | 9.80 | 12,300 | 0 | 0.2 | |
| 05/04/2021 |
9.64
|
411,700 | 9.48 | 9.88 | 9.36 | 15,100 | 0 | 0.2 | |
| 02/04/2021 |
9.48
|
428,600 | 9.56 | 9.64 | 9.28 | 8,900 | 100 | 0.1 | |
| 01/04/2021 |
9.64
|
356,100 | 9.88 | 9.88 | 9.48 | 3,000 | 3,900 | -0.0 | |
| 31/03/2021 |
9.72
|
664,600 | 9.44 | 10.07 | 9.44 | 10,700 | 13,800 | -0.0 | |
| 30/03/2021 |
9.44
|
714,300 | 8.69 | 9.44 | 8.65 | 2,900 | 0 | 0.0 | |
| 29/03/2021 |
8.85
|
715,600 | 8.77 | 9.09 | 8.61 | 4,100 | 5,600 | -0.0 | |
| 26/03/2021 |
8.85
|
943,400 | 9.01 | 9.32 | 8.69 | 0 | 0 | 0 | |
| 25/03/2021 |
9.32
|
631,700 | 9.64 | 9.64 | 9.01 | 4,400 | 7,000 | -0.0 | |
| 24/03/2021 |
9.44
|
1,318,500 | 9.17 | 9.44 | 9.17 | 200 | 0 | 0.0 | |
| 23/03/2021 |
8.85
|
1,509,900 | 8.69 | 8.85 | 8.61 | 0 | 0 | 0 | |
| 22/03/2021 |
8.30
|
377,200 | 7.98 | 8.45 | 7.90 | 9,200 | 0 | 0.1 | |
| 19/03/2021 |
8.06
|
169,400 | 8.06 | 8.06 | 7.98 | 700 | 7,000 | -0.1 | |
| 18/03/2021 |
8.02
|
138,500 | 8.22 | 8.26 | 8.02 | 0 | 100 | -0.0 | |
| 17/03/2021 |
8.22
|
293,100 | 8.14 | 8.34 | 8.06 | 4,500 | 0 | 0.0 | |
| 16/03/2021 |
8.14
|
150,500 | 8.30 | 8.30 | 8.06 | 2,400 | 0 | 0.0 | |
| 15/03/2021 |
8.30
|
247,800 | 8.10 | 8.34 | 8.02 | 6,100 | 1,200 | 0.1 | |
| 12/03/2021 |
8.10
|
306,300 | 8.14 | 8.38 | 7.98 | 2,000 | 0 | 0.0 | |
| 11/03/2021 |
8.30
|
218,100 | 8.34 | 8.34 | 7.98 | 7,600 | 0 | 0.1 | |
| 10/03/2021 |
8.34
|
170,900 | 8.41 | 8.57 | 8.14 | 200 | 0 | 0.0 | |
| 09/03/2021 |
8.41
|
467,700 | 8.26 | 8.61 | 8.06 | 3,700 | 5,900 | -0.0 | |
| 08/03/2021 |
8.06
|
360,100 | 7.86 | 8.10 | 7.78 | 7,700 | 500 | 0.1 | |
| 05/03/2021 |
7.77
|
115,900 | 7.70 | 7.82 | 7.51 | 1,800 | 2,400 | -0.0 | |
| 04/03/2021 |
7.70
|
106,000 | 7.98 | 8.02 | 7.46 | 0 | 8,500 | -0.1 | |
| 03/03/2021 |
7.94
|
185,000 | 7.78 | 7.98 | 7.74 | 4,800 | 800 | 0.0 | |
| 02/03/2021 |
7.78
|
249,000 | 7.55 | 7.78 | 7.55 | 3,800 | 0 | 0.0 | |
| 01/03/2021 |
7.55
|
116,200 | 7.55 | 7.55 | 7.35 | 3,100 | 0 | 0.0 | |
| 26/02/2021 |
7.55
|
187,600 | 7.35 | 7.55 | 7.19 | 3,700 | 1,700 | 0.0 | |
| 25/02/2021 |
7.35
|
84,500 | 7.51 | 7.51 | 7.31 | 0 | 7,300 | -0.1 | |
| 24/02/2021 |
7.50
|
68,700 | 7.51 | 7.66 | 7.43 | 600 | 6,400 | -0.1 | |
| 23/02/2021 |
7.51
|
179,300 | 7.41 | 7.59 | 7.28 | 8,300 | 2,600 | 0.1 | |
| 22/02/2021 |
7.27
|
154,300 | 7.47 | 7.47 | 7.19 | 800 | 3,300 | -0.0 | |
| 19/02/2021 |
7.47
|
169,200 | 7.36 | 7.51 | 7.27 | 5,100 | 11,100 | -0.1 | |
| 18/02/2021 |
7.51
|
168,700 | 7.43 | 7.51 | 7.35 | 7,700 | 500 | 0.1 | |
| 17/02/2021 |
7.46
|
144,500 | 7.11 | 7.47 | 7.03 | 14,000 | 0 | 0.1 | |
| 09/02/2021 |
7.06
|
57,500 | 7.03 | 7.11 | 6.99 | 400 | 400 | 0 | |
| 08/02/2021 |
7.03
|
167,400 | 7.06 | 7.10 | 6.57 | 2,700 | 0 | 0.0 | |
| 05/02/2021 |
7.06
|
151,000 | 7.11 | 7.11 | 6.95 | 0 | 1,600 | -0.0 | |
| 04/02/2021 |
7.11
|
45,300 | 7.27 | 7.27 | 6.96 | 400 | 1,600 | -0.0 | |
| 03/02/2021 |
7.11
|
145,300 | 6.79 | 7.15 | 6.79 | 6,200 | 11,600 | -0.0 | |
| 02/02/2021 |
6.79
|
122,900 | 6.78 | 6.79 | 6.48 | 1,800 | 2,700 | -0.0 | |
| 01/02/2021 |
6.78
|
228,600 | 7.30 | 7.30 | 6.61 | 1,200 | 10,400 | -0.1 | |
| 29/01/2021 |
7.11
|
196,900 | 6.64 | 7.14 | 6.64 | 10,200 | 6,500 | 0.0 | |
| 28/01/2021 |
7.13
|
328,700 | 7.13 | 7.51 | 7.13 | 400 | 1,100 | -0.0 | |
| 27/01/2021 |
7.66
|
178,600 | 7.90 | 7.90 | 7.39 | 7,700 | 0 | 0.1 | |
| 26/01/2021 |
7.90
|
195,900 | 8.06 | 8.10 | 7.66 | 2,800 | 0 | 0.0 | |
| 25/01/2021 |
8.06
|
138,800 | 8.06 | 8.06 | 7.90 | 10,000 | 0 | 0.1 | |
| 22/01/2021 |
8.06
|
237,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 21/01/2021 |
8.10
|
197,300 | 8.06 | 8.14 | 7.82 | 2,300 | 0 | 0.0 | |
| 20/01/2021 |
8.06
|
213,600 | 7.98 | 8.18 | 7.43 | 0 | 0 | 0 | |
| 19/01/2021: Quyền mua cổ phiếu: 100000/68337 Giá: 10 (Volume + 68.34%, Ratio=0.68) | |||||||||
| 19/01/2021 |
7.98
|
400,900 | 8.45 | 8.65 | 7.66 | 0 | 200 | -0.0 | |
| 18/01/2021 |
8.23
|
975,500 | 8.38 | 8.46 | 8.04 | 0 | 1,000 | -0.0 | |
| 15/01/2021 |
8.61
|
273,000 | 9.08 | 9.08 | 8.61 | 0 | 0 | 0 | |
| 14/01/2021 |
8.69
|
566,100 | 8.15 | 8.69 | 8.15 | 0 | 5,000 | -0.1 | |
| 13/01/2021 |
8.15
|
369,100 | 8.46 | 8.54 | 8.15 | 0 | 8,900 | -0.1 | |
| 12/01/2021 |
8.31
|
219,600 | 8.61 | 8.61 | 8.23 | 0 | 0 | 0 | |
| 11/01/2021 |
8.34
|
548,500 | 7.92 | 8.34 | 7.92 | 0 | 0 | 0 | |
| 08/01/2021 |
7.81
|
167,300 | 7.73 | 7.88 | 7.61 | 3,000 | 0 | 0.0 | |
| 07/01/2021 |
7.54
|
312,200 | 7.69 | 7.92 | 7.52 | 1,000 | 0 | 0.0 | |
| 06/01/2021 |
7.68
|
439,300 | 7.73 | 7.73 | 7.65 | 0 | 0 | 0 | |
| 05/01/2021 |
7.77
|
295,500 | 7.88 | 7.92 | 7.65 | 0 | 0 | 0 | |
| 04/01/2021 |
7.88
|
270,500 | 8.00 | 8.15 | 7.85 | 2,000 | 0 | 0.0 | |
| 31/12/2020 |
7.77
|
318,700 | 7.54 | 8.00 | 7.54 | 0 | 0 | 0 | |
| 30/12/2020 |
7.50
|
429,280 | 7.19 | 7.61 | 7.27 | 2,100 | 0 | 0.0 | |
| 29/12/2020 |
7.19
|
235,320 | 7.08 | 7.29 | 7.08 | 0 | 10 | -0.0 | |
| 28/12/2020 |
7.13
|
222,420 | 7.10 | 7.35 | 6.99 | 100 | 0 | 0.0 | |
| 25/12/2020 |
7.13
|
142,430 | 6.92 | 7.27 | 6.92 | 0 | 0 | 0 | |
| 24/12/2020 |
7.15
|
298,930 | 7.35 | 7.54 | 6.93 | 0 | 0 | 0 | |
| 23/12/2020 |
7.35
|
525,630 | 7.01 | 7.52 | 7.01 | 0 | 0 | 0 | |
| 22/12/2020 |
7.15
|
348,560 | 7.08 | 7.31 | 6.92 | 0 | 0 | 0 | |