| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.70 | 3.85% | 4,300 | 900 | 0.0 |
18.10
18.90
18.90
|
|
2 tháng
(2026-03-02) |
1.85 | 10.83% | 23,700 | 800 | -0.0 |
17.05
20
18.90
|
|
3 tháng
(2026-02-02) |
1.10 | 6.21% | 27,900 | -200 | -0.0 |
16.96
20
18.90
|
|
6 tháng
(2025-11-03) |
1.01 | 5.66% | 73,400 | -3,600 | -0.1 |
16.40
20.11
18.90
|
|
12 tháng
(2025-05-06) |
0.36 | 1.96% | 178,500 | 5,100 | 0.1 |
16.40
21.22
18.90
|
|
24 tháng
(2024-05-13) |
4.55 | 31.73% | 816,753 | 182,200 | 3.1 |
13.24
21.22
18.90
|
|
36 tháng
(2023-05-17) |
8.74 | 85.96% | 1,482,965 | 386,800 | 6.4 |
10.16
21.22
18.90
|
|
60 tháng
(2021-05-27) |
11.90 | 170.16% | 10,609,317 | 630,000 | 10.0 |
6.93
21.22
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
7.37
|
6,800 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 | |
| 06/07/2021 |
7.44
|
1,000 | 7.37 | 7.56 | 7.37 | 0 | 0 | 0 | |
| 05/07/2021 |
7.37
|
1,800 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 | |
| 02/07/2021 |
7.50
|
11,600 | 7.44 | 7.50 | 7.25 | 200 | 0 | 0.0 | |
| 01/07/2021 |
7.44
|
1,600 | 7.56 | 7.56 | 7.25 | 100 | 0 | 0.0 | |
| 30/06/2021 |
7.56
|
900 | 7.56 | 7.56 | 7.31 | 0 | 0 | 0 | |
| 29/06/2021 |
7.56
|
1,500 | 7.44 | 7.56 | 7.44 | 0 | 0 | 0 | |
| 28/06/2021 |
7.44
|
8,600 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 | |
| 25/06/2021 |
7.44
|
1,700 | 7.69 | 7.69 | 7.44 | 0 | 0 | 0 | |
| 24/06/2021 |
7.69
|
600 | 7.82 | 7.82 | 7.69 | 0 | 0 | 0 | |
| 23/06/2021 |
7.82
|
900 | 7.88 | 7.88 | 7.56 | 0 | 0 | 0 | |
| 22/06/2021 |
7.88
|
2,800 | 7.88 | 7.88 | 7.75 | 0 | 0 | 0 | |
| 21/06/2021 |
7.88
|
1,400 | 7.82 | 7.88 | 7.82 | 100 | 0 | 0.0 | |
| 18/06/2021 |
7.82
|
3,800 | 7.82 | 7.82 | 7.44 | 0 | 0 | 0 | |
| 17/06/2021 |
7.82
|
3,200 | 7.44 | 7.82 | 7.56 | 0 | 0 | 0 | |
| 16/06/2021 |
7.44
|
2,800 | 7.88 | 7.88 | 7.44 | 1,000 | 0 | 0.0 | |
| 15/06/2021 |
7.88
|
5,500 | 7.88 | 7.88 | 7.56 | 0 | 0 | 0 | |
| 14/06/2021 |
7.88
|
10,500 | 8.00 | 8.00 | 7.31 | 0 | 0 | 0 | |
| 11/06/2021 |
8.00
|
4,900 | 8.19 | 8.19 | 7.88 | 0 | 0 | 0 | |
| 10/06/2021 |
8.19
|
3,100 | 8.51 | 8.51 | 7.82 | 0 | 0 | 0 | |
| 09/06/2021 |
8.51
|
5,800 | 8.70 | 8.70 | 7.88 | 0 | 0 | 0 | |
| 08/06/2021 |
8.70
|
22,700 | 8.63 | 8.95 | 8.63 | 500 | 0 | 0.0 | |
| 07/06/2021 |
8.63
|
27,600 | 7.88 | 8.63 | 7.94 | 0 | 0 | 0 | |
| 04/06/2021 |
7.88
|
15,400 | 7.69 | 8.00 | 7.82 | 200 | 0 | 0.0 | |
| 03/06/2021 |
7.69
|
10,200 | 7.06 | 7.75 | 7.12 | 0 | 0 | 0 | |
| 02/06/2021 |
7.06
|
5,200 | 6.93 | 7.06 | 6.93 | 0 | 0 | 0 | |
| 01/06/2021 |
6.93
|
7,900 | 7.00 | 7.00 | 6.87 | 0 | 0 | 0 | |
| 31/05/2021 |
7.00
|
2,400 | 7.00 | 7.00 | 6.74 | 0 | 0 | 0 | |
| 28/05/2021 |
7.00
|
800 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 27/05/2021 |
7.00
|
10,800 | 7.18 | 7.18 | 6.93 | 700 | 0 | 0.0 | |
| 26/05/2021 |
7.18
|
2,300 | 7.25 | 7.25 | 7.18 | 0 | 0 | 0 | |
| 25/05/2021 |
7.25
|
700 | 7.25 | 7.25 | 7.18 | 0 | 0 | 0 | |
| 24/05/2021 |
7.25
|
9,300 | 7.31 | 7.37 | 7.25 | 0 | 0 | 0 | |
| 21/05/2021 |
7.31
|
6,100 | 7.44 | 7.44 | 7.31 | 1,800 | 0 | 0.0 | |
| 20/05/2021 |
7.44
|
500 | 7.56 | 7.56 | 7.44 | 200 | 0 | 0.0 | |
| 19/05/2021 |
7.56
|
400 | 7.63 | 7.63 | 7.37 | 0 | 0 | 0 | |
| 18/05/2021 |
7.63
|
1,300 | 7.56 | 7.63 | 7.31 | 0 | 0 | 0 | |
| 17/05/2021 |
7.56
|
9,500 | 7.75 | 7.75 | 7.25 | 0 | 0 | 0 | |
| 14/05/2021 |
7.75
|
3,500 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 13/05/2021 |
7.75
|
2,000 | 7.69 | 7.88 | 7.75 | 0 | 0 | 0 | |
| 12/05/2021 |
7.69
|
1,500 | 7.82 | 7.82 | 7.56 | 0 | 0 | 0 | |
| 11/05/2021 |
7.82
|
3,100 | 7.88 | 7.88 | 7.56 | 0 | 0 | 0 | |
| 10/05/2021 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 07/05/2021 |
7.88
|
3,400 | 7.88 | 7.88 | 7.56 | 2,000 | 0 | 0.0 | |
| 06/05/2021 |
7.88
|
3,700 | 7.88 | 8.00 | 7.82 | 0 | 0 | 0 | |
| 05/05/2021 |
7.88
|
6,900 | 7.75 | 7.88 | 7.75 | 0 | 0 | 0 | |
| 04/05/2021 |
7.75
|
3,300 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 | |
| 29/04/2021 |
7.75
|
3,300 | 7.63 | 7.75 | 7.25 | 0 | 0 | 0 | |
| 28/04/2021 |
7.63
|
3,800 | 8.00 | 8.00 | 7.56 | 0 | 0 | 0 | |
| 27/04/2021 |
8.00
|
5,400 | 8.07 | 8.07 | 8.00 | 0 | 0 | 0 | |
| 26/04/2021 |
8.07
|
1,300 | 8.19 | 8.19 | 8.00 | 0 | 0 | 0 | |
| 23/04/2021 |
8.19
|
200 | 8.13 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/04/2021 |
8.13
|
7,400 | 7.69 | 8.19 | 7.37 | 0 | 0 | 0 | |
| 20/04/2021 |
7.69
|
2,000 | 8.19 | 8.19 | 7.69 | 0 | 0 | 0 | |
| 19/04/2021 |
8.19
|
200 | 8.13 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 16/04/2021 |
8.13
|
2,000 | 8.13 | 8.13 | 7.94 | 0 | 0 | 0 | |
| 15/04/2021 |
8.13
|
7,800 | 8.13 | 8.19 | 8.13 | 0 | 0 | 0 | |
| 14/04/2021 |
8.13
|
1,500 | 8.19 | 8.19 | 8.07 | 0 | 0 | 0 | |
| 13/04/2021 |
8.19
|
4,000 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 12/04/2021 |
8.19
|
2,300 | 8.13 | 8.19 | 8.07 | 0 | 0 | 0 | |
| 09/04/2021 |
8.13
|
7,300 | 8.07 | 8.13 | 8.00 | 0 | 0 | 0 | |
| 08/04/2021 |
8.07
|
200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 07/04/2021 |
8.07
|
2,700 | 8.13 | 8.13 | 7.69 | 0 | 0 | 0 | |
| 06/04/2021 |
8.13
|
22 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 05/04/2021 |
8.13
|
1,100 | 8.13 | 8.13 | 7.69 | 0 | 0 | 0 | |
| 02/04/2021 |
8.13
|
1,200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 01/04/2021 |
8.13
|
700 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 | |
| 31/03/2021 |
8.19
|
300 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 | |
| 30/03/2021 |
8.26
|
8,200 | 8.26 | 8.26 | 7.88 | 0 | 0 | 0 | |
| 29/03/2021 |
8.26
|
5,600 | 8.19 | 8.38 | 7.44 | 0 | 200 | -0.0 | |
| 26/03/2021 |
8.19
|
2,200 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 | |
| 25/03/2021 |
8.26
|
2,922 | 8.32 | 8.32 | 7.63 | 0 | 0 | 0 | |
| 24/03/2021 |
8.32
|
300 | 8.32 | 8.32 | 8.26 | 0 | 0 | 0 | |
| 23/03/2021 |
8.32
|
1,900 | 8.32 | 8.38 | 8.32 | 0 | 0 | 0 | |
| 22/03/2021 |
8.32
|
12,600 | 8.19 | 8.45 | 8.32 | 0 | 0 | 0 | |
| 19/03/2021 |
8.19
|
5,500 | 8.51 | 8.57 | 8.00 | 100 | 0 | 0.0 | |
| 18/03/2021 |
8.51
|
8,500 | 8.57 | 8.57 | 8.13 | 0 | 2,100 | -0.0 | |
| 17/03/2021 |
8.57
|
5,600 | 8.70 | 8.70 | 7.88 | 0 | 0 | 0 | |
| 16/03/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/03/2021 |
8.70
|
7,200 | 8.26 | 8.70 | 8.26 | 0 | 700 | -0.0 | |
| 15/03/2021 |
8.26
|
9,100 | 8.26 | 8.38 | 8.08 | 1,200 | 1,300 | -0.0 | |
| 12/03/2021 |
8.26
|
2,503 | 8.20 | 8.26 | 8.08 | 0 | 0 | 0 | |
| 11/03/2021 |
8.20
|
7,800 | 8.14 | 8.26 | 8.14 | 100 | 200 | -0.0 | |
| 10/03/2021 |
8.14
|
9,400 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 | |
| 09/03/2021 |
8.02
|
4,900 | 7.96 | 8.14 | 7.96 | 0 | 0 | 0 | |
| 08/03/2021 |
7.96
|
6,277 | 7.90 | 8.08 | 7.78 | 0 | 0 | 0 | |
| 05/03/2021 |
7.90
|
10,923 | 7.90 | 7.96 | 7.72 | 0 | 2,000 | -0.0 | |
| 04/03/2021 |
7.90
|
10,900 | 7.90 | 7.90 | 7.78 | 300 | 800 | -0.0 | |
| 03/03/2021 |
7.90
|
20,810 | 7.90 | 8.02 | 7.78 | 800 | 4,400 | -0.0 | |
| 02/03/2021 |
7.90
|
8,510 | 7.96 | 7.96 | 7.78 | 10 | 0 | 0.0 | |
| 01/03/2021 |
7.96
|
11,620 | 7.60 | 7.96 | 7.54 | 0 | 0 | 0 | |
| 26/02/2021 |
7.60
|
18,500 | 7.72 | 7.78 | 7.48 | 0 | 500 | -0.0 | |
| 25/02/2021 |
7.72
|
12,000 | 7.42 | 7.72 | 7.42 | 0 | 0 | 0 | |
| 24/02/2021 |
7.42
|
9,903 | 7.18 | 7.42 | 7.18 | 0 | 0 | 0 | |
| 23/02/2021 |
7.18
|
7,202 | 7.12 | 7.18 | 7.12 | 0 | 0 | 0 | |
| 22/02/2021 |
7.12
|
5,000 | 7.18 | 7.18 | 7.06 | 0 | 0 | 0 | |
| 19/02/2021 |
7.18
|
2,100 | 7.00 | 7.18 | 7.00 | 0 | 0 | 0 | |
| 18/02/2021 |
7.00
|
700 | 7.00 | 7.00 | 6.94 | 0 | 0 | 0 | |
| 17/02/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 09/02/2021 |
7.00
|
1,600 | 7.00 | 7.06 | 7.00 | 0 | 0 | 0 | |
| 08/02/2021 |
7.00
|
1,400 | 7.12 | 7.12 | 7.00 | 0 | 0 | 0 | |