| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.10 | -1.47% | 471,700 | 0 | 0 |
6.50
6.80
6.60
|
|
2 tháng
(2026-04-20) |
-0.30 | -4.29% | 915,200 | 0 | 0 |
6.50
7
6.60
|
|
3 tháng
(2026-03-23) |
-0.10 | -1.47% | 2,601,100 | 0 | 0 |
6.50
7.10
6.60
|
|
6 tháng
(2025-12-22) |
-0.10 | -1.47% | 4,803,800 | 0 | 0 |
6.50
7.20
6.60
|
|
12 tháng
(2025-06-24) |
-0.40 | -5.63% | 14,588,800 | -2,900 | -0.0 |
6.50
7.30
6.60
|
|
24 tháng
(2024-07-01) |
0.25 | 3.84% | 33,892,297 | -20,400 | -0.1 |
5.52
7.60
6.60
|
|
36 tháng
(2023-07-05) |
0.72 | 11.96% | 109,864,751 | -25,300 | -0.2 |
4.11
8.23
6.60
|
|
60 tháng
(2021-07-15) |
-1.53 | -18.58% | 472,552,299 | -46,200 | 0.2 |
3.55
13.75
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/08/2021 |
7.76
|
675,908 | 7.76 | 7.85 | 7.57 | 0 | 0 | 0 | |
| 20/08/2021 |
7.76
|
1,186,400 | 7.67 | 8.14 | 7.57 | 1,000 | 100 | 0.0 | |
| 19/08/2021 |
7.67
|
1,036,300 | 7.48 | 7.76 | 7.29 | 0 | 0 | 0 | |
| 18/08/2021 |
7.48
|
670,700 | 7.20 | 7.48 | 7.20 | 0 | 0 | 0 | |
| 17/08/2021 |
7.20
|
424,200 | 7.29 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 16/08/2021 |
7.29
|
398,100 | 7.20 | 7.39 | 7.11 | 0 | 0 | 0 | |
| 13/08/2021 |
7.20
|
607,850 | 7.20 | 7.29 | 7.01 | 0 | 0 | 0 | |
| 12/08/2021 |
7.20
|
692,900 | 7.57 | 7.57 | 7.01 | 1,000 | 0 | 0.0 | |
| 11/08/2021 |
7.57
|
724,950 | 7.39 | 7.76 | 7.29 | 0 | 0 | 0 | |
| 10/08/2021 |
7.39
|
654,310 | 7.39 | 7.57 | 7.29 | 0 | 0 | 0 | |
| 09/08/2021 |
7.39
|
411,617 | 7.67 | 7.85 | 7.39 | 1,000 | 0 | 0.0 | |
| 06/08/2021 |
7.67
|
479,900 | 7.39 | 7.76 | 7.39 | 0 | 0 | 0 | |
| 05/08/2021 |
7.39
|
1,675,100 | 7.11 | 7.48 | 6.83 | 0 | 0 | 0 | |
| 04/08/2021 |
7.11
|
517,800 | 7.11 | 7.11 | 6.83 | 0 | 0 | 0 | |
| 03/08/2021 |
7.11
|
185,700 | 7.11 | 7.20 | 7.01 | 0 | 28,500 | -0.2 | |
| 02/08/2021 |
7.11
|
272,600 | 7.20 | 7.29 | 7.01 | 0 | 8,000 | -0.1 | |
| 30/07/2021 |
7.20
|
305,800 | 7.20 | 7.48 | 7.11 | 0 | 600 | -0.0 | |
| 29/07/2021 |
7.20
|
374,850 | 7.20 | 7.20 | 6.92 | 30,600 | 0 | 0.2 | |
| 28/07/2021 |
7.20
|
117,800 | 7.20 | 7.29 | 7.20 | 100 | 0 | 0.0 | |
| 27/07/2021 |
7.20
|
215,200 | 7.20 | 7.48 | 7.11 | 1,500 | 0 | 0.0 | |
| 26/07/2021 |
7.20
|
510,680 | 7.67 | 7.67 | 6.83 | 1,900 | 43,200 | -0.3 | |
| 23/07/2021 |
7.67
|
396,901 | 7.76 | 7.85 | 7.48 | 0 | 0 | 0 | |
| 22/07/2021 |
7.76
|
249,100 | 7.67 | 7.95 | 7.57 | 0 | 0 | 0 | |
| 21/07/2021 |
7.67
|
129,900 | 7.76 | 7.76 | 7.57 | 300 | 0 | 0.0 | |
| 20/07/2021 |
7.76
|
236,900 | 7.57 | 7.76 | 7.48 | 0 | 0 | 0 | |
| 19/07/2021 |
7.57
|
276,000 | 7.95 | 8.04 | 7.57 | 0 | 0 | 0 | |
| 16/07/2021 |
7.95
|
258,000 | 8.23 | 8.23 | 7.95 | 0 | 0 | 0 | |
| 15/07/2021 |
8.23
|
136,900 | 8.14 | 8.23 | 7.95 | 0 | 0 | 0 | |
| 14/07/2021 |
8.14
|
145,900 | 8.23 | 8.42 | 7.95 | 0 | 300 | -0.0 | |
| 13/07/2021 |
8.23
|
231,100 | 7.76 | 8.42 | 7.95 | 100 | 0 | 0.0 | |
| 12/07/2021 |
7.76
|
529,510 | 8.51 | 8.51 | 7.57 | 5,500 | 300 | 0.0 | |
| 09/07/2021 |
8.51
|
428,610 | 8.79 | 8.88 | 8.32 | 500 | 0 | 0.0 | |
| 08/07/2021 |
8.79
|
227,273 | 8.88 | 9.16 | 8.79 | 0 | 0 | 0 | |
| 07/07/2021 |
8.88
|
485,300 | 9.07 | 9.07 | 8.04 | 3,500 | 0 | 0.0 | |
| 06/07/2021 |
9.07
|
816,592 | 9.63 | 9.63 | 9.07 | 0 | 0 | 0 | |
| 05/07/2021 |
9.63
|
750,552 | 9.72 | 9.82 | 9.35 | 100 | 0 | 0.0 | |
| 02/07/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/07/2021 |
9.72
|
622,380 | 9.72 | 10.66 | 9.63 | 0 | 0 | 0 | |
| 01/07/2021 |
9.72
|
826,900 | 9.47 | 9.81 | 9.38 | 8,400 | 0 | 0.1 | |
| 30/06/2021 |
9.47
|
1,392,800 | 9.90 | 9.90 | 9.38 | 5,600 | 0 | 0.1 | |
| 29/06/2021 |
9.90
|
1,325,501 | 9.90 | 10.15 | 9.47 | 700 | 300 | 0.0 | |
| 28/06/2021 |
9.90
|
1,908,333 | 9.38 | 10.07 | 9.04 | 46,600 | 0 | 0.5 | |
| 25/06/2021 |
9.38
|
1,437,387 | 10.07 | 10.07 | 9.04 | 13,500 | 0 | 0.1 | |
| 24/06/2021 |
10.07
|
594,600 | 10.41 | 10.41 | 9.64 | 1,800 | 0 | 0.0 | |
| 23/06/2021 |
10.41
|
156,900 | 10.49 | 11.00 | 9.81 | 0 | 0 | 0 | |
| 22/06/2021 |
10.49
|
1,512,960 | 9.55 | 10.66 | 9.72 | 0 | 0 | 0 | |
| 21/06/2021 |
9.55
|
2,163,200 | 8.45 | 9.55 | 8.79 | 0 | 0 | 0 | |
| 18/06/2021 |
8.45
|
7,000 | 8.19 | 8.45 | 8.36 | 0 | 0 | 0 | |
| 17/06/2021 |
8.19
|
11,300 | 8.36 | 8.36 | 8.19 | 0 | 0 | 0 | |
| 16/06/2021 |
8.36
|
3,700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 15/06/2021 |
8.36
|
12,300 | 8.45 | 8.53 | 8.36 | 0 | 0 | 0 | |
| 14/06/2021 |
8.45
|
16,700 | 8.36 | 8.45 | 8.36 | 0 | 0 | 0 | |
| 11/06/2021 |
8.36
|
12,500 | 8.45 | 8.53 | 8.36 | 0 | 0 | 0 | |
| 10/06/2021 |
8.45
|
21,700 | 7.85 | 8.79 | 7.85 | 0 | 0 | 0 | |
| 09/06/2021 |
7.85
|
39,600 | 7.76 | 7.85 | 7.76 | 0 | 0 | 0 | |
| 08/06/2021 |
7.76
|
32,200 | 7.76 | 7.85 | 7.68 | 0 | 0 | 0 | |
| 07/06/2021 |
7.76
|
3,900 | 7.68 | 7.93 | 7.68 | 0 | 0 | 0 | |
| 04/06/2021 |
7.68
|
12,700 | 7.93 | 7.93 | 7.68 | 0 | 0 | 0 | |
| 03/06/2021 |
7.93
|
600 | 7.85 | 7.93 | 7.76 | 0 | 0 | 0 | |
| 02/06/2021 |
7.85
|
10,900 | 7.76 | 7.85 | 7.68 | 0 | 0 | 0 | |
| 01/06/2021 |
7.76
|
400 | 7.85 | 7.85 | 7.68 | 0 | 0 | 0 | |
| 31/05/2021 |
7.85
|
8,300 | 7.59 | 7.85 | 7.68 | 0 | 0 | 0 | |
| 28/05/2021 |
7.59
|
0 | 7.68 | 7.59 | 7.68 | 0 | 0 | 0 | |
| 27/05/2021 |
7.68
|
5,200 | 8.02 | 8.02 | 7.51 | 700 | 0 | 0.0 | |
| 26/05/2021 |
8.02
|
200 | 7.68 | 8.10 | 8.02 | 0 | 0 | 0 | |
| 25/05/2021 |
7.68
|
9,800 | 7.42 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 24/05/2021 |
7.42
|
0 | 7.25 | 7.42 | 7.25 | 0 | 0 | 0 | |
| 21/05/2021 |
7.25
|
49,100 | 8.10 | 8.27 | 7.25 | 0 | 0 | 0 | |
| 20/05/2021 |
8.10
|
375,600 | 7.85 | 8.10 | 7.25 | 0 | 0 | 0 | |
| 19/05/2021 |
7.85
|
600 | 7.93 | 7.93 | 7.85 | 0 | 0 | 0 | |
| 18/05/2021 |
7.93
|
5,100 | 7.68 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 17/05/2021 |
7.68
|
11,200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 14/05/2021 |
7.68
|
11,500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 13/05/2021 |
7.68
|
8,600 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 12/05/2021 |
7.68
|
11,500 | 7.68 | 7.76 | 7.59 | 0 | 0 | 0 | |
| 11/05/2021 |
7.68
|
7,200 | 7.59 | 8.10 | 7.68 | 0 | 0 | 0 | |
| 10/05/2021 |
7.59
|
15,900 | 7.51 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 07/05/2021 |
7.51
|
10,200 | 8.02 | 8.02 | 7.51 | 0 | 0 | 0 | |
| 06/05/2021 |
8.02
|
5,300 | 7.76 | 8.10 | 7.76 | 0 | 0 | 0 | |
| 05/05/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 04/05/2021 |
7.76
|
7,300 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 29/04/2021 |
7.76
|
3,500 | 7.68 | 7.93 | 7.76 | 0 | 200 | -0.0 | |
| 28/04/2021 |
7.68
|
5,339 | 8.02 | 8.02 | 7.68 | 0 | 0 | 0 | |
| 27/04/2021 |
8.02
|
400 | 7.68 | 8.02 | 7.68 | 0 | 100 | -0.0 | |
| 26/04/2021 |
7.68
|
4,700 | 7.93 | 7.93 | 7.68 | 0 | 4,300 | -0.0 | |
| 23/04/2021 |
7.93
|
900 | 8.10 | 8.10 | 7.93 | 0 | 900 | -0.0 | |
| 22/04/2021 |
8.10
|
6,300 | 8.10 | 8.10 | 7.93 | 0 | 0 | 0 | |
| 20/04/2021 |
8.10
|
3,300 | 8.10 | 8.45 | 8.10 | 0 | 0 | 0 | |
| 19/04/2021 |
8.10
|
1,000 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 16/04/2021 |
8.19
|
1,500 | 8.19 | 8.19 | 8.19 | 500 | 0 | 0.0 | |
| 15/04/2021 |
8.19
|
21,600 | 8.36 | 8.62 | 8.19 | 5,000 | 0 | 0 | |
| 14/04/2021 |
8.36
|
6,900 | 8.02 | 8.36 | 8.19 | 0 | 0 | 0 | |
| 13/04/2021 |
8.02
|
16,500 | 8.02 | 8.27 | 8.02 | 1,000 | 0 | 0.0 | |
| 12/04/2021 |
8.02
|
6,200 | 7.85 | 8.10 | 7.93 | 0 | 0 | 0 | |
| 09/04/2021 |
7.85
|
12,700 | 7.76 | 7.85 | 7.76 | 0 | 0 | 0 | |
| 08/04/2021 |
7.76
|
10,500 | 7.76 | 7.76 | 7.68 | 0 | 0 | 0 | |
| 07/04/2021 |
7.76
|
11,500 | 7.76 | 7.85 | 7.68 | 0 | 0 | 0 | |
| 06/04/2021 |
7.76
|
2,600 | 7.76 | 7.76 | 7.68 | 0 | 0 | 0 | |
| 05/04/2021 |
7.76
|
8,300 | 7.68 | 7.76 | 7.68 | 0 | 0 | 0 | |
| 02/04/2021 |
7.68
|
6,500 | 7.93 | 7.93 | 7.68 | 0 | 0 | 0 | |
| 01/04/2021 |
7.93
|
200 | 7.68 | 7.93 | 7.68 | 0 | 0 | 0 | |