| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.61 | -5.78% | 54,420,800 | 1,490,700 | 15.4 |
9.16
10.60
9.85
|
|
2 tháng
(2026-01-19) |
-0.66 | -6.23% | 100,716,400 | 885,700 | 9.0 |
9.16
10.65
9.85
|
|
3 tháng
(2025-12-18) |
-1.06 | -9.64% | 144,861,700 | 1,004,600 | 10.2 |
9.16
11
9.85
|
|
6 tháng
(2025-09-19) |
-1.46 | -12.82% | 330,453,500 | 978,100 | 11.9 |
9.16
12.38
9.85
|
|
12 tháng
(2025-03-24) |
0.22 | 2.27% | 801,326,500 | 710,999 | -3.5 |
7.47
12.85
9.85
|
|
24 tháng
(2024-03-28) |
-2.28 | -18.63% | 1,380,054,900 | -1,664,677 | -36.0 |
7.47
12.85
9.85
|
|
36 tháng
(2023-04-03) |
-0.96 | -8.82% | 3,211,964,200 | -2,095,239 | -42.5 |
7.47
13.29
9.85
|
|
60 tháng
(2021-04-13) |
1.05 | 11.82% | 5,904,171,900 | -628,324 | -44.5 |
3.86
19.48
9.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2021 |
7.57
|
2,248,000 | 7.57 | 7.60 | 7.41 | 82,500 | 200 | 1.0 | |
| 25/05/2021 |
7.57
|
1,732,700 | 7.72 | 7.79 | 7.54 | 12,000 | 0 | 0.1 | |
| 24/05/2021 |
7.72
|
2,224,600 | 7.44 | 7.82 | 7.60 | 2,000 | 0 | 0.0 | |
| 21/05/2021 |
7.44
|
1,486,700 | 6.97 | 7.44 | 6.91 | 0 | 500 | -0.0 | |
| 20/05/2021 |
6.97
|
1,861,000 | 7.22 | 7.22 | 6.91 | 50,400 | 2,800 | 0.5 | |
| 19/05/2021 |
7.22
|
2,967,200 | 7.41 | 7.41 | 7.10 | 12,500 | 0 | 0.1 | |
| 18/05/2021 |
7.41
|
2,034,400 | 7.66 | 7.85 | 7.41 | 1,800 | 11,400 | -0.1 | |
| 17/05/2021 |
7.66
|
2,766,400 | 8.10 | 8.10 | 7.66 | 2,100 | 47,000 | -0.6 | |
| 14/05/2021 |
8.10
|
2,328,800 | 8.20 | 8.23 | 8.04 | 252,200 | 16,800 | 3.0 | |
| 13/05/2021 |
8.20
|
2,116,000 | 8.42 | 8.42 | 8.20 | 14,000 | 55,400 | -0.5 | |
| 12/05/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 12/05/2021 |
8.42
|
1,605,500 | 8.35 | 8.48 | 8.23 | 6,400 | 2,800 | 0.0 | |
| 11/05/2021 |
8.35
|
2,664,500 | 8.08 | 8.47 | 8.11 | 145,200 | 9,300 | 1.9 | |
| 10/05/2021 |
8.08
|
1,895,800 | 8.17 | 8.17 | 8.05 | 56,400 | 26,200 | 0.4 | |
| 07/05/2021 |
8.17
|
2,102,600 | 8.32 | 8.32 | 8.02 | 84,800 | 3,000 | 1.1 | |
| 06/05/2021 |
8.32
|
3,387,300 | 8.11 | 8.56 | 8.14 | 154,500 | 49,500 | 1.5 | |
| 05/05/2021 |
8.11
|
2,557,000 | 7.85 | 8.17 | 7.82 | 36,200 | 18,000 | 0.2 | |
| 04/05/2021 |
7.85
|
1,861,800 | 8.02 | 8.02 | 7.64 | 0 | 8,600 | -0.1 | |
| 29/04/2021 |
8.02
|
1,528,500 | 7.91 | 8.08 | 7.96 | 115,300 | 30,900 | 1.1 | |
| 28/04/2021 |
7.91
|
2,113,000 | 7.61 | 7.99 | 7.61 | 48,100 | 0 | 0.6 | |
| 27/04/2021 |
7.61
|
1,696,500 | 7.58 | 7.76 | 7.52 | 26,600 | 3,500 | 0.3 | |
| 26/04/2021 |
7.58
|
1,644,100 | 7.94 | 7.94 | 7.58 | 600 | 13,500 | -0.2 | |
| 23/04/2021 |
7.94
|
2,585,100 | 7.70 | 7.94 | 7.52 | 139,600 | 0 | 1.8 | |
| 22/04/2021 |
7.70
|
4,177,400 | 8.26 | 8.26 | 7.70 | 3,100 | 10,800 | -0.1 | |
| 20/04/2021 |
8.26
|
3,017,800 | 8.47 | 8.53 | 8.23 | 0 | 7,200 | -0.1 | |
| 19/04/2021 |
8.47
|
2,135,300 | 8.29 | 8.47 | 8.23 | 56,300 | 6,300 | 0.7 | |
| 16/04/2021 |
8.29
|
4,572,100 | 8.59 | 8.62 | 8.11 | 16,300 | 500 | 0.2 | |
| 15/04/2021 |
8.59
|
4,027,900 | 8.89 | 8.89 | 8.59 | 0 | 2,500 | -0.0 | |
| 14/04/2021 |
8.89
|
2,730,900 | 8.89 | 8.89 | 8.71 | 12,700 | 500 | 0.2 | |
| 13/04/2021 |
8.89
|
3,932,800 | 9.13 | 9.19 | 8.83 | 5,100 | 24,900 | -0.3 | |
| 12/04/2021 |
9.13
|
2,657,400 | 9.16 | 9.19 | 9.04 | 7,500 | 8,500 | -0.0 | |
| 09/04/2021 |
9.16
|
1,770,800 | 9.25 | 9.25 | 9.16 | 0 | 2,800 | -0.0 | |
| 08/04/2021 |
9.25
|
3,218,500 | 9.04 | 9.34 | 9.04 | 22,600 | 7,500 | 0.2 | |
| 07/04/2021 |
9.04
|
2,706,400 | 9.01 | 9.07 | 8.80 | 0 | 9,200 | -0.1 | |
| 06/04/2021 |
9.01
|
3,274,000 | 9.13 | 9.13 | 8.95 | 0 | 4,600 | -0.1 | |
| 05/04/2021 |
9.13
|
3,477,100 | 9.16 | 9.34 | 9.13 | 0 | 8,900 | -0.1 | |
| 02/04/2021 |
9.16
|
2,449,900 | 9.25 | 9.43 | 9.10 | 19,400 | 1,800 | 0.3 | |
| 01/04/2021 |
9.25
|
2,646,200 | 9.13 | 9.31 | 9.16 | 7,700 | 296,700 | -4.5 | |
| 31/03/2021 |
9.13
|
3,138,700 | 9.07 | 9.31 | 9.01 | 0 | 100 | -0.0 | |
| 30/03/2021 |
9.07
|
2,451,900 | 9.10 | 9.19 | 8.98 | 0 | 27,300 | -0.4 | |
| 29/03/2021 |
9.10
|
2,956,500 | 8.71 | 9.13 | 8.71 | 19,900 | 13,200 | 0.1 | |
| 26/03/2021 |
8.71
|
3,209,900 | 8.83 | 8.95 | 8.29 | 3,000 | 3,100 | -0.0 | |
| 25/03/2021 |
8.83
|
2,770,400 | 8.89 | 9.07 | 8.80 | 28,100 | 4,700 | 0.4 | |
| 24/03/2021 |
8.89
|
3,955,800 | 9.19 | 9.19 | 8.83 | 400 | 0 | 0.0 | |
| 23/03/2021 |
9.19
|
3,074,100 | 9.40 | 9.40 | 9.13 | 17,500 | 14,000 | 0.1 | |
| 22/03/2021 |
9.40
|
2,320,100 | 9.52 | 9.55 | 9.31 | 3,200 | 38,300 | -0.6 | |
| 19/03/2021 |
9.52
|
7,670,100 | 9.25 | 9.70 | 8.98 | 5,000 | 96,200 | -1.4 | |
| 18/03/2021 |
9.25
|
3,940,800 | 9.34 | 9.49 | 9.19 | 11,300 | 87,300 | -1.2 | |
| 17/03/2021 |
9.34
|
6,708,900 | 9.49 | 9.49 | 9.22 | 32,900 | 17,000 | 0.3 | |
| 16/03/2021 |
9.49
|
8,351,100 | 9.72 | 9.72 | 9.25 | 17,000 | 99,900 | -1.3 | |
| 15/03/2021 |
9.72
|
5,735,800 | 9.93 | 9.99 | 9.58 | 1,800 | 124,200 | -2.0 | |
| 12/03/2021 |
9.93
|
6,108,700 | 9.81 | 10.11 | 9.84 | 28,000 | 4,100 | 0.4 | |
| 11/03/2021 |
9.81
|
4,199,900 | 9.78 | 9.96 | 9.72 | 0 | 97,400 | -1.6 | |
| 10/03/2021 |
9.78
|
4,778,300 | 9.81 | 9.96 | 9.70 | 6,300 | 29,200 | -0.4 | |
| 09/03/2021 |
9.81
|
6,708,800 | 9.67 | 9.99 | 9.43 | 48,400 | 11,700 | 0.6 | |
| 08/03/2021 |
9.67
|
5,672,000 | 9.67 | 9.90 | 9.61 | 82,300 | 75,800 | 0.1 | |
| 05/03/2021 |
9.67
|
4,312,100 | 9.75 | 9.75 | 9.25 | 62,100 | 54,100 | 0.2 | |
| 04/03/2021 |
9.75
|
7,874,700 | 10.14 | 10.14 | 9.46 | 35,100 | 11,500 | 0.4 | |
| 03/03/2021 |
10.14
|
4,709,600 | 10.14 | 10.20 | 9.90 | 96,300 | 0 | 1.6 | |
| 02/03/2021 |
10.14
|
4,575,400 | 10.08 | 10.44 | 10.02 | 13,800 | 694,900 | -11.6 | |
| 01/03/2021 |
10.08
|
10,133,400 | 9.43 | 10.08 | 9.55 | 138,700 | 12,000 | 2.1 | |
| 26/02/2021 |
9.43
|
6,555,600 | 9.01 | 9.52 | 8.74 | 136,700 | 565,600 | -6.9 | |
| 25/02/2021 |
9.01
|
4,260,700 | 9.07 | 9.25 | 8.95 | 80,200 | 21,000 | 0.9 | |
| 24/02/2021 |
9.07
|
5,521,600 | 9.37 | 9.52 | 8.95 | 10,700 | 172,500 | -2.5 | |
| 23/02/2021 |
9.37
|
3,627,800 | 9.43 | 9.52 | 9.25 | 35,300 | 870,000 | -13.1 | |
| 22/02/2021 |
9.43
|
7,573,700 | 9.22 | 9.75 | 9.19 | 5,700 | 152,200 | -2.3 | |
| 19/02/2021 |
9.22
|
6,061,600 | 8.98 | 9.43 | 8.92 | 30,600 | 108,700 | -1.2 | |
| 18/02/2021 |
8.98
|
5,892,000 | 8.77 | 9.22 | 8.77 | 17,500 | 105,300 | -1.3 | |
| 17/02/2021 |
8.77
|
3,676,800 | 8.20 | 8.77 | 8.35 | 201,800 | 200 | 2.9 | |
| 09/02/2021 |
8.20
|
3,332,300 | 8.05 | 8.26 | 7.88 | 87,800 | 43,000 | 0.6 | |
| 08/02/2021 |
8.05
|
4,324,700 | 8.38 | 8.41 | 7.82 | 93,300 | 124,500 | -0.4 | |
| 05/02/2021 |
8.38
|
4,093,400 | 7.96 | 8.47 | 7.91 | 33,200 | 117,400 | -1.2 | |
| 04/02/2021 |
7.96
|
4,360,500 | 7.82 | 8.05 | 7.64 | 12,000 | 262,400 | -3.3 | |
| 03/02/2021 |
7.82
|
4,293,800 | 7.31 | 7.82 | 7.34 | 57,200 | 82,900 | -0.3 | |
| 02/02/2021 |
7.31
|
4,997,800 | 7.16 | 7.37 | 6.80 | 243,500 | 39,300 | 2.4 | |
| 01/02/2021 |
7.16
|
4,611,800 | 7.70 | 7.88 | 7.16 | 54,600 | 77,500 | -0.3 | |
| 29/01/2021 |
7.70
|
4,181,200 | 7.61 | 7.91 | 7.10 | 313,200 | 19,100 | 3.7 | |
| 28/01/2021 |
7.61
|
4,241,400 | 8.17 | 8.17 | 7.61 | 128,800 | 0 | 1.7 | |
| 27/01/2021 |
8.17
|
5,061,600 | 8.65 | 8.74 | 8.05 | 102,900 | 51,400 | 0.7 | |
| 26/01/2021 |
8.65
|
3,685,000 | 9.07 | 9.25 | 8.53 | 55,600 | 197,100 | -2.1 | |
| 25/01/2021 |
9.07
|
5,931,500 | 8.80 | 9.31 | 8.71 | 75,800 | 169,500 | -1.4 | |
| 22/01/2021 |
8.80
|
4,821,000 | 8.53 | 9.13 | 8.65 | 2,100 | 202,300 | -3.0 | |
| 21/01/2021 |
8.53
|
4,173,500 | 8.23 | 8.65 | 8.11 | 80,800 | 67,600 | 0.2 | |
| 20/01/2021 |
8.23
|
7,454,400 | 8.65 | 8.65 | 8.05 | 176,300 | 50,200 | 1.7 | |
| 19/01/2021 |
8.65
|
4,527,600 | 9.28 | 9.28 | 8.65 | 29,800 | 85,300 | -0.8 | |
| 18/01/2021 |
9.28
|
4,861,500 | 9.46 | 9.49 | 9.19 | 9,500 | 129,100 | -1.9 | |
| 15/01/2021 |
9.46
|
5,232,500 | 9.40 | 9.61 | 9.37 | 70,200 | 236,100 | -2.6 | |
| 14/01/2021 |
9.40
|
3,882,700 | 9.40 | 9.46 | 9.25 | 13,200 | 84,900 | -1.1 | |
| 13/01/2021 |
9.40
|
5,574,800 | 9.61 | 9.72 | 9.31 | 54,800 | 980,100 | -14.8 | |
| 12/01/2021 |
9.61
|
6,293,400 | 9.40 | 9.72 | 9.31 | 77,100 | 1,147,732 | -15.8 | |
| 11/01/2021 |
9.40
|
6,031,800 | 9.19 | 9.55 | 9.10 | 7,300 | 741,100 | -11.6 | |
| 08/01/2021 |
9.19
|
5,720,200 | 9.43 | 9.64 | 9.13 | 43,600 | 358,000 | -4.9 | |
| 07/01/2021 |
9.43
|
7,994,200 | 9.01 | 9.61 | 8.98 | 265,700 | 878,900 | -9.7 | |
| 06/01/2021 |
9.01
|
5,552,300 | 9.07 | 9.22 | 8.89 | 7,600 | 29,600 | -0.3 | |
| 05/01/2021 |
9.07
|
5,811,600 | 8.83 | 9.25 | 8.77 | 112,900 | 14,700 | 1.5 | |
| 04/01/2021 |
8.83
|
5,236,900 | 8.92 | 9.19 | 8.83 | 48,100 | 51,100 | -0.0 | |
| 31/12/2020 |
8.92
|
4,940,270 | 8.77 | 9.19 | 8.59 | 163,150 | 6,070 | 2.3 | |
| 30/12/2020 |
8.77
|
5,281,550 | 9.16 | 9.16 | 8.65 | 2,010 | 397,570 | -5.9 | |
| 29/12/2020 |
9.16
|
5,058,840 | 9.04 | 9.55 | 9.04 | 15,220 | 516,290 | -7.7 | |
| 28/12/2020 |
9.04
|
11,680,960 | 8.47 | 9.04 | 8.86 | 78,010 | 3,002,040 | -44.3 | |
| 25/12/2020 |
8.47
|
6,022,500 | 8.47 | 8.68 | 8.20 | 72,000 | 96,020 | -0.3 | |