| 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) |
2.50 | 13.59% | 8,800 | -700 | -0.0 |
18.40
20.90
20.50
|
|
2 tháng
(2026-01-12) |
1.90 | 10% | 34,400 | -500 | -0.0 |
17.70
20.90
20.50
|
|
3 tháng
(2025-12-15) |
1.90 | 10% | 46,200 | -4,400 | -0.1 |
17.70
20.90
20.50
|
|
6 tháng
(2025-09-15) |
0.90 | 4.50% | 75,600 | -3,800 | -0.1 |
17.70
21.70
20.50
|
|
12 tháng
(2025-03-18) |
2.84 | 15.72% | 290,900 | 49,300 | 0.9 |
17.50
22.90
20.50
|
|
24 tháng
(2024-03-25) |
4.50 | 27.42% | 857,908 | 178,600 | 3.0 |
14.28
22.90
20.50
|
|
36 tháng
(2023-03-29) |
10.25 | 96.20% | 1,564,988 | 436,300 | 7.2 |
10.65
22.90
20.50
|
|
60 tháng
(2021-04-08) |
12.20 | 140.11% | 10,697,317 | 633,500 | 10.1 |
7.48
22.90
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/05/2021 |
7.89
|
6,100 | 8.02 | 8.02 | 7.89 | 1,800 | 0 | 0.0 | |
| 20/05/2021 |
8.02
|
500 | 8.16 | 8.16 | 8.02 | 200 | 0 | 0.0 | |
| 19/05/2021 |
8.16
|
400 | 8.23 | 8.23 | 7.96 | 0 | 0 | 0 | |
| 18/05/2021 |
8.23
|
1,300 | 8.16 | 8.23 | 7.89 | 0 | 0 | 0 | |
| 17/05/2021 |
8.16
|
9,500 | 8.36 | 8.36 | 7.82 | 0 | 0 | 0 | |
| 14/05/2021 |
8.36
|
3,500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 13/05/2021 |
8.36
|
2,000 | 8.30 | 8.50 | 8.36 | 0 | 0 | 0 | |
| 12/05/2021 |
8.30
|
1,500 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 | |
| 11/05/2021 |
8.43
|
3,100 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 | |
| 10/05/2021 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/05/2021 |
8.50
|
3,400 | 8.50 | 8.50 | 8.16 | 2,000 | 0 | 0.0 | |
| 06/05/2021 |
8.50
|
3,700 | 8.50 | 8.64 | 8.43 | 0 | 0 | 0 | |
| 05/05/2021 |
8.50
|
6,900 | 8.36 | 8.50 | 8.36 | 0 | 0 | 0 | |
| 04/05/2021 |
8.36
|
3,300 | 8.36 | 8.36 | 8.16 | 0 | 0 | 0 | |
| 29/04/2021 |
8.36
|
3,300 | 8.23 | 8.36 | 7.82 | 0 | 0 | 0 | |
| 28/04/2021 |
8.23
|
3,800 | 8.64 | 8.64 | 8.16 | 0 | 0 | 0 | |
| 27/04/2021 |
8.64
|
5,400 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 | |
| 26/04/2021 |
8.70
|
1,300 | 8.84 | 8.84 | 8.64 | 0 | 0 | 0 | |
| 23/04/2021 |
8.84
|
200 | 8.77 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 22/04/2021 |
8.77
|
7,400 | 8.30 | 8.84 | 7.96 | 0 | 0 | 0 | |
| 20/04/2021 |
8.30
|
2,000 | 8.84 | 8.84 | 8.30 | 0 | 0 | 0 | |
| 19/04/2021 |
8.84
|
200 | 8.77 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 16/04/2021 |
8.77
|
2,000 | 8.77 | 8.77 | 8.57 | 0 | 0 | 0 | |
| 15/04/2021 |
8.77
|
7,800 | 8.77 | 8.84 | 8.77 | 0 | 0 | 0 | |
| 14/04/2021 |
8.77
|
1,500 | 8.84 | 8.84 | 8.70 | 0 | 0 | 0 | |
| 13/04/2021 |
8.84
|
4,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 12/04/2021 |
8.84
|
2,300 | 8.77 | 8.84 | 8.70 | 0 | 0 | 0 | |
| 09/04/2021 |
8.77
|
7,300 | 8.70 | 8.77 | 8.64 | 0 | 0 | 0 | |
| 08/04/2021 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/04/2021 |
8.70
|
2,700 | 8.77 | 8.77 | 8.30 | 0 | 0 | 0 | |
| 06/04/2021 |
8.77
|
22 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 05/04/2021 |
8.77
|
1,100 | 8.77 | 8.77 | 8.30 | 0 | 0 | 0 | |
| 02/04/2021 |
8.77
|
1,200 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 01/04/2021 |
8.77
|
700 | 8.84 | 8.84 | 8.77 | 0 | 0 | 0 | |
| 31/03/2021 |
8.84
|
300 | 8.91 | 8.91 | 8.84 | 0 | 0 | 0 | |
| 30/03/2021 |
8.91
|
8,200 | 8.91 | 8.91 | 8.50 | 0 | 0 | 0 | |
| 29/03/2021 |
8.91
|
5,600 | 8.84 | 9.04 | 8.02 | 0 | 200 | -0.0 | |
| 26/03/2021 |
8.84
|
2,200 | 8.91 | 8.91 | 8.84 | 0 | 0 | 0 | |
| 25/03/2021 |
8.91
|
2,922 | 8.98 | 8.98 | 8.23 | 0 | 0 | 0 | |
| 24/03/2021 |
8.98
|
300 | 8.98 | 8.98 | 8.91 | 0 | 0 | 0 | |
| 23/03/2021 |
8.98
|
1,900 | 8.98 | 9.04 | 8.98 | 0 | 0 | 0 | |
| 22/03/2021 |
8.98
|
12,600 | 8.84 | 9.11 | 8.98 | 0 | 0 | 0 | |
| 19/03/2021 |
8.84
|
5,500 | 9.18 | 9.25 | 8.64 | 100 | 0 | 0.0 | |
| 18/03/2021 |
9.18
|
8,500 | 9.25 | 9.25 | 8.77 | 0 | 2,100 | -0.0 | |
| 17/03/2021 |
9.25
|
5,600 | 9.38 | 9.38 | 8.50 | 0 | 0 | 0 | |
| 16/03/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/03/2021 |
9.38
|
7,200 | 8.91 | 9.38 | 8.91 | 0 | 700 | -0.0 | |
| 15/03/2021 |
8.91
|
9,100 | 8.91 | 9.04 | 8.71 | 1,200 | 1,300 | -0.0 | |
| 12/03/2021 |
8.91
|
2,503 | 8.84 | 8.91 | 8.71 | 0 | 0 | 0 | |
| 11/03/2021 |
8.84
|
7,800 | 8.78 | 8.91 | 8.78 | 100 | 200 | -0.0 | |
| 10/03/2021 |
8.78
|
9,400 | 8.65 | 8.84 | 8.65 | 0 | 0 | 0 | |
| 09/03/2021 |
8.65
|
4,900 | 8.59 | 8.78 | 8.59 | 0 | 0 | 0 | |
| 08/03/2021 |
8.59
|
6,277 | 8.52 | 8.71 | 8.39 | 0 | 0 | 0 | |
| 05/03/2021 |
8.52
|
10,923 | 8.52 | 8.59 | 8.33 | 0 | 2,000 | -0.0 | |
| 04/03/2021 |
8.52
|
10,900 | 8.52 | 8.52 | 8.39 | 300 | 800 | -0.0 | |
| 03/03/2021 |
8.52
|
20,810 | 8.52 | 8.65 | 8.39 | 800 | 4,400 | -0.0 | |
| 02/03/2021 |
8.52
|
8,510 | 8.59 | 8.59 | 8.39 | 10 | 0 | 0.0 | |
| 01/03/2021 |
8.59
|
11,620 | 8.20 | 8.59 | 8.13 | 0 | 0 | 0 | |
| 26/02/2021 |
8.20
|
18,500 | 8.33 | 8.39 | 8.07 | 0 | 500 | -0.0 | |
| 25/02/2021 |
8.33
|
12,000 | 8.00 | 8.33 | 8.00 | 0 | 0 | 0 | |
| 24/02/2021 |
8.00
|
9,903 | 7.75 | 8.00 | 7.75 | 0 | 0 | 0 | |
| 23/02/2021 |
7.75
|
7,202 | 7.68 | 7.75 | 7.68 | 0 | 0 | 0 | |
| 22/02/2021 |
7.68
|
5,000 | 7.75 | 7.75 | 7.62 | 0 | 0 | 0 | |
| 19/02/2021 |
7.75
|
2,100 | 7.55 | 7.75 | 7.55 | 0 | 0 | 0 | |
| 18/02/2021 |
7.55
|
700 | 7.55 | 7.55 | 7.49 | 0 | 0 | 0 | |
| 17/02/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 09/02/2021 |
7.55
|
1,600 | 7.55 | 7.62 | 7.55 | 0 | 0 | 0 | |
| 08/02/2021 |
7.55
|
1,400 | 7.68 | 7.68 | 7.55 | 0 | 0 | 0 | |
| 05/02/2021 |
7.68
|
100 | 7.62 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 04/02/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 03/02/2021 |
7.62
|
1,500 | 7.42 | 7.68 | 7.17 | 0 | 0 | 0 | |
| 02/02/2021 |
7.42
|
900 | 7.42 | 7.75 | 7.42 | 0 | 0 | 0 | |
| 01/02/2021 |
7.42
|
300 | 7.55 | 7.88 | 7.42 | 0 | 0 | 0 | |
| 29/01/2021 |
7.55
|
2,800 | 7.68 | 7.68 | 7.42 | 0 | 0 | 0 | |
| 28/01/2021 |
7.68
|
310 | 7.68 | 7.68 | 7.17 | 0 | 0 | 0 | |
| 27/01/2021 |
7.68
|
3,910 | 7.75 | 7.75 | 7.42 | 1,100 | 1,000 | 0.0 | |
| 26/01/2021 |
7.75
|
13,005 | 7.75 | 7.88 | 7.55 | 0 | 0 | 0 | |
| 25/01/2021 |
7.75
|
2,800 | 7.81 | 7.81 | 7.55 | 0 | 0 | 0 | |
| 22/01/2021 |
7.81
|
1,600 | 7.81 | 7.81 | 7.68 | 0 | 0 | 0 | |
| 21/01/2021 |
7.81
|
3,800 | 7.75 | 7.81 | 7.68 | 0 | 0 | 0 | |
| 20/01/2021 |
7.75
|
5,100 | 7.75 | 7.81 | 7.42 | 0 | 0 | 0 | |
| 19/01/2021 |
7.75
|
15,100 | 7.94 | 7.94 | 7.49 | 500 | 0 | 0.0 | |
| 18/01/2021 |
7.94
|
2,670 | 7.94 | 7.94 | 7.88 | 0 | 0 | 0 | |
| 15/01/2021 |
7.94
|
3,030 | 7.81 | 7.94 | 7.81 | 0 | 0 | 0 | |
| 14/01/2021 |
7.81
|
6,900 | 7.75 | 7.81 | 7.75 | 0 | 0 | 0 | |
| 13/01/2021 |
7.75
|
3,975 | 7.88 | 7.88 | 7.55 | 0 | 0 | 0 | |
| 12/01/2021 |
7.88
|
1,200 | 7.55 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 11/01/2021 |
7.55
|
1,000 | 8.00 | 8.00 | 7.55 | 0 | 0 | 0 | |
| 08/01/2021 |
8.00
|
6,210 | 7.94 | 8.00 | 7.75 | 0 | 0 | 0 | |
| 07/01/2021 |
7.94
|
22,800 | 7.62 | 7.94 | 7.62 | 16,000 | 900 | 0.2 | |
| 06/01/2021 |
7.62
|
10,100 | 7.75 | 7.75 | 7.62 | 0 | 3,300 | -0.0 | |
| 05/01/2021 |
7.75
|
9,110 | 7.68 | 7.75 | 7.42 | 0 | 0 | 0 | |
| 04/01/2021 |
7.68
|
6,700 | 7.29 | 7.68 | 7.42 | 0 | 0 | 0 | |
| 31/12/2020 |
7.29
|
1,700 | 7.68 | 7.68 | 7.17 | 0 | 0 | 0 | |
| 30/12/2020 |
7.68
|
1,400 | 7.62 | 7.68 | 7.55 | 0 | 0 | 0 | |
| 29/12/2020 |
7.62
|
2,210 | 7.49 | 7.62 | 7.49 | 0 | 0 | 0 | |
| 28/12/2020 |
7.49
|
1,810 | 7.42 | 7.68 | 7.42 | 0 | 0 | 0 | |
| 25/12/2020 |
7.42
|
14,600 | 7.88 | 7.88 | 7.42 | 0 | 0 | 0 | |
| 24/12/2020 |
7.88
|
1,900 | 7.68 | 8.13 | 7.68 | 0 | 0 | 0 | |
| 23/12/2020 |
7.68
|
17,200 | 7.04 | 7.68 | 6.58 | 0 | 0 | 0 | |
| 22/12/2020 |
7.04
|
15,510 | 7.68 | 7.88 | 6.97 | 0 | 0 | 0 | |