| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.30 | 8.23% | 4,107,200 | 0 | 0 |
15.50
18.30
17.30
|
|
2 tháng
(2025-12-01) |
1.10 | 6.88% | 8,539,600 | 0 | 0 |
14.80
18.30
17.30
|
|
3 tháng
(2025-10-30) |
1.40 | 8.92% | 14,006,100 | 0 | 0 |
14.80
18.30
17.30
|
|
6 tháng
(2025-08-01) |
2.10 | 14% | 25,950,600 | -200 | -0.0 |
13.10
18.30
17.30
|
|
12 tháng
(2025-02-03) |
5.09 | 42.38% | 56,336,935 | -500 | -0.0 |
9.60
18.30
17.30
|
|
24 tháng
(2024-02-15) |
4.91 | 40.34% | 72,238,344 | -4,761 | -0.1 |
9.60
18.30
17.30
|
|
36 tháng
(2023-02-13) |
6.15 | 56.13% | 85,433,737 | -366,898 | -6.1 |
9.39
18.30
17.30
|
|
60 tháng
(2021-02-23) |
9.24 | 117.51% | 121,439,706 | -108,698 | 1.5 |
7.18
23.41
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/04/2021 |
9.89
|
98,100 | 9.99 | 9.99 | 9.58 | 37,300 | 0 | 0.7 | |
| 07/04/2021 |
9.99
|
307,119 | 9.48 | 10.19 | 9.38 | 41,500 | 0 | 0.8 | |
| 06/04/2021 |
9.48
|
176,300 | 9.23 | 9.48 | 8.83 | 6,100 | 0 | 0.1 | |
| 05/04/2021 |
9.23
|
123,747 | 9.33 | 9.38 | 8.98 | 7,700 | 0 | 0.1 | |
| 02/04/2021 |
9.33
|
244,800 | 9.03 | 9.68 | 9.08 | 0 | 4,200 | -0.1 | |
| 01/04/2021 |
9.03
|
311,327 | 8.32 | 9.08 | 8.52 | 0 | 0 | 0 | |
| 31/03/2021 |
8.32
|
26,773 | 8.27 | 8.37 | 8.12 | 0 | 0 | 0 | |
| 30/03/2021 |
8.27
|
24,421 | 8.32 | 8.37 | 8.07 | 0 | 0 | 0 | |
| 29/03/2021 |
8.32
|
38,300 | 8.17 | 8.32 | 8.12 | 900 | 0 | 0.0 | |
| 26/03/2021 |
8.17
|
53,300 | 8.27 | 8.27 | 7.92 | 0 | 0 | 0 | |
| 25/03/2021 |
8.27
|
43,267 | 8.27 | 8.37 | 8.12 | 0 | 0 | 0 | |
| 24/03/2021 |
8.27
|
123,060 | 8.47 | 8.47 | 8.22 | 0 | 2,000 | -0.0 | |
| 23/03/2021 |
8.47
|
65,700 | 8.57 | 8.57 | 8.42 | 0 | 0 | 0 | |
| 22/03/2021 |
8.57
|
147,201 | 8.83 | 8.83 | 8.57 | 0 | 0 | 0 | |
| 19/03/2021 |
8.83
|
117,667 | 9.03 | 9.03 | 8.78 | 0 | 0 | 0 | |
| 18/03/2021 |
9.03
|
122,800 | 8.98 | 9.33 | 8.73 | 0 | 0 | 0 | |
| 17/03/2021 |
8.98
|
357,800 | 8.52 | 9.23 | 8.47 | 2,000 | 0 | 0.0 | |
| 16/03/2021 |
8.52
|
129,407 | 8.57 | 8.62 | 8.32 | 0 | 0 | 0 | |
| 15/03/2021 |
8.57
|
51,600 | 8.73 | 8.73 | 8.52 | 0 | 1,700 | -0.0 | |
| 12/03/2021 |
8.73
|
74,000 | 8.73 | 8.78 | 8.32 | 0 | 0 | 0 | |
| 11/03/2021 |
8.73
|
22,300 | 8.73 | 8.73 | 8.62 | 0 | 0 | 0 | |
| 10/03/2021 |
8.73
|
39,640 | 8.83 | 8.83 | 8.57 | 0 | 0 | 0 | |
| 09/03/2021 |
8.83
|
176,940 | 8.93 | 9.28 | 8.62 | 0 | 0 | 0 | |
| 08/03/2021 |
8.93
|
184,900 | 8.62 | 9.38 | 8.57 | 0 | 0 | 0 | |
| 05/03/2021 |
8.62
|
113,400 | 8.07 | 8.67 | 8.07 | 0 | 0 | 0 | |
| 04/03/2021 |
8.07
|
124,726 | 8.17 | 8.32 | 7.97 | 0 | 0 | 0 | |
| 03/03/2021 |
8.17
|
71,010 | 8.32 | 8.32 | 8.07 | 0 | 0 | 0 | |
| 02/03/2021 |
8.32
|
50,000 | 8.42 | 8.42 | 7.77 | 1,800 | 0 | 0.0 | |
| 01/03/2021 |
8.42
|
31,014 | 8.57 | 8.57 | 8.37 | 0 | 0 | 0 | |
| 26/02/2021 |
8.57
|
105,200 | 8.27 | 8.62 | 8.07 | 0 | 2,500 | -0.0 | |
| 25/02/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/02/2021 |
8.27
|
191,700 | 7.77 | 8.27 | 7.77 | 0 | 0 | 0 | |
| 24/02/2021 |
7.77
|
81,614 | 7.86 | 8.00 | 7.72 | 0 | 0 | 0 | |
| 23/02/2021 |
7.86
|
114,000 | 7.96 | 8.00 | 7.81 | 700 | 0 | 0.0 | |
| 22/02/2021 |
7.96
|
137,004 | 7.81 | 8.05 | 7.81 | 300 | 0 | 0.0 | |
| 19/02/2021 |
7.81
|
65,200 | 8.19 | 8.24 | 7.58 | 0 | 0 | 0 | |
| 18/02/2021 |
8.19
|
80,000 | 7.96 | 8.34 | 8.00 | 0 | 0 | 0 | |
| 17/02/2021 |
7.96
|
70,009 | 7.67 | 8.05 | 7.67 | 0 | 0 | 0 | |
| 09/02/2021 |
7.67
|
16,800 | 7.53 | 7.67 | 7.25 | 0 | 0 | 0 | |
| 08/02/2021 |
7.53
|
33,001 | 7.67 | 7.72 | 7.39 | 0 | 0 | 0 | |
| 05/02/2021 |
7.67
|
56,200 | 7.39 | 7.77 | 7.34 | 0 | 0 | 0 | |
| 04/02/2021 |
7.39
|
67,160 | 7.72 | 7.72 | 7.39 | 0 | 0 | 0 | |
| 03/02/2021 |
7.72
|
24,710 | 7.44 | 7.72 | 7.25 | 0 | 0 | 0 | |
| 02/02/2021 |
7.44
|
5,806 | 7.48 | 7.48 | 7.01 | 0 | 0 | 0 | |
| 01/02/2021 |
7.48
|
18,700 | 7.58 | 8.15 | 6.96 | 0 | 0 | 0 | |
| 29/01/2021 |
7.58
|
59,410 | 7.29 | 7.77 | 7.01 | 0 | 1,100 | -0.0 | |
| 28/01/2021 |
7.29
|
105,100 | 8.10 | 8.10 | 7.29 | 0 | 0 | 0 | |
| 27/01/2021 |
8.10
|
84,110 | 8.10 | 8.29 | 7.67 | 1,800 | 0 | 0.0 | |
| 26/01/2021 |
8.10
|
51,455 | 8.43 | 8.76 | 8.10 | 0 | 4,000 | -0.1 | |
| 25/01/2021 |
8.43
|
42,331 | 9.00 | 9.00 | 8.29 | 100 | 20,000 | -0.4 | |
| 22/01/2021 |
9.00
|
152,500 | 9.33 | 9.33 | 8.52 | 5,200 | 0 | 0.1 | |
| 21/01/2021 |
9.33
|
193,110 | 10.09 | 10.09 | 9.09 | 4,000 | 0 | 0.1 | |
| 20/01/2021 |
10.09
|
59,300 | 9.57 | 10.42 | 9.47 | 4,200 | 0 | 0.1 | |
| 19/01/2021 |
9.57
|
460,114 | 8.76 | 9.61 | 8.52 | 15,800 | 0 | 0.3 | |
| 18/01/2021 |
8.76
|
184,845 | 8.00 | 8.76 | 7.72 | 0 | 0 | 0 | |
| 15/01/2021 |
8.00
|
69,859 | 7.96 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 14/01/2021 |
7.96
|
42,700 | 8.05 | 8.05 | 7.81 | 5,000 | 0 | 0.1 | |
| 13/01/2021 |
8.05
|
90,001 | 7.96 | 8.19 | 7.86 | 5,000 | 0 | 0.1 | |
| 12/01/2021 |
7.96
|
14,400 | 8.10 | 8.10 | 7.72 | 0 | 8 | -0.0 | |
| 11/01/2021 |
8.10
|
61,200 | 7.91 | 8.10 | 7.72 | 0 | 0 | 0 | |
| 08/01/2021 |
7.91
|
89,000 | 7.62 | 8.00 | 7.62 | 0 | 7,600 | -0.1 | |
| 07/01/2021 |
7.62
|
133,700 | 7.29 | 7.77 | 7.29 | 0 | 0 | 0 | |
| 06/01/2021 |
7.29
|
34,060 | 7.10 | 7.34 | 7.15 | 0 | 560 | -0.0 | |
| 05/01/2021 |
7.10
|
61,250 | 7.25 | 7.25 | 6.96 | 0 | 0 | 0 | |
| 04/01/2021 |
7.25
|
11,600 | 7.15 | 7.25 | 7.15 | 0 | 0 | 0 | |
| 31/12/2020 |
7.15
|
12,300 | 7.15 | 7.25 | 7.06 | 0 | 0 | 0 | |
| 30/12/2020 |
7.15
|
19,121 | 7.20 | 7.25 | 7.06 | 0 | 0 | 0 | |
| 29/12/2020 |
7.20
|
22,100 | 7.15 | 7.29 | 7.15 | 0 | 0 | 0 | |
| 28/12/2020 |
7.15
|
20,410 | 7.29 | 7.29 | 7.15 | 0 | 0 | 0 | |
| 25/12/2020 |
7.29
|
8,060 | 7.01 | 7.29 | 7.06 | 0 | 0 | 0 | |
| 24/12/2020 |
7.01
|
29,320 | 7.10 | 7.29 | 6.96 | 0 | 0 | 0 | |
| 23/12/2020 |
7.10
|
126,122 | 7.48 | 7.53 | 7.10 | 0 | 0 | 0 | |
| 22/12/2020 |
7.48
|
1,900 | 7.58 | 7.58 | 7.25 | 0 | 1,300 | -0.0 | |
| 21/12/2020 |
7.58
|
85,069 | 7.10 | 7.67 | 7.10 | 0 | 5,000 | -0.1 | |
| 18/12/2020 |
7.10
|
17,328 | 7.44 | 7.48 | 7.10 | 0 | 600 | -0.0 | |
| 17/12/2020 |
7.44
|
30,010 | 7.48 | 7.48 | 7.29 | 1,300 | 0 | 0.0 | |
| 16/12/2020 |
7.48
|
7,504 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 | |
| 15/12/2020 |
7.44
|
66,054 | 6.91 | 7.48 | 7.06 | 5,000 | 4 | 0.1 | |
| 14/12/2020 |
6.91
|
51,206 | 7.10 | 7.25 | 6.91 | 0 | 0 | 0 | |
| 11/12/2020 |
7.10
|
22,310 | 7.29 | 7.29 | 7.01 | 0 | 0 | 0 | |
| 10/12/2020 |
7.29
|
27,117 | 6.77 | 7.29 | 6.91 | 0 | 0 | 0 | |
| 09/12/2020 |
6.77
|
62,950 | 7.34 | 7.53 | 6.77 | 0 | 3,800 | -0.1 | |
| 08/12/2020 |
7.34
|
68,208 | 7.72 | 7.72 | 7.10 | 0 | 5,300 | -0.1 | |
| 07/12/2020 |
7.72
|
84,800 | 7.72 | 7.91 | 7.48 | 0 | 0 | 0 | |
| 04/12/2020 |
7.72
|
99,400 | 8.00 | 8.10 | 7.53 | 100 | 0 | 0.0 | |
| 03/12/2020 |
8.00
|
157,636 | 7.91 | 8.24 | 7.81 | 9,000 | 0 | 0.2 | |
| 02/12/2020 |
7.91
|
39,340 | 7.77 | 8.00 | 7.39 | 0 | 0 | 0 | |
| 01/12/2020 |
7.77
|
96,210 | 7.91 | 7.91 | 7.34 | 0 | 0 | 0 | |
| 30/11/2020 |
7.91
|
79,830 | 7.91 | 8.00 | 7.72 | 5,000 | 500 | 0.1 | |
| 27/11/2020 |
7.91
|
9,500 | 8.00 | 8.05 | 7.81 | 0 | 3,000 | -0.0 | |
| 26/11/2020 |
8.00
|
23,210 | 8.05 | 8.05 | 7.67 | 0 | 11,000 | -0.2 | |
| 25/11/2020 |
8.05
|
9,686 | 8.10 | 8.19 | 8.05 | 500 | 0 | 0.0 | |
| 24/11/2020 |
8.10
|
96,021 | 8.19 | 8.29 | 8.00 | 0 | 36,800 | -0.6 | |
| 23/11/2020 |
8.19
|
190,730 | 7.96 | 8.24 | 7.86 | 0 | 0 | 0 | |
| 20/11/2020 |
7.96
|
42,740 | 7.67 | 8.05 | 7.67 | 0 | 8,900 | -0.1 | |
| 19/11/2020 |
7.67
|
63,367 | 7.53 | 8.15 | 7.53 | 0 | 0 | 0 | |
| 18/11/2020 |
7.53
|
4,200 | 7.58 | 7.58 | 7.15 | 0 | 1,300 | -0.0 | |
| 17/11/2020 |
7.58
|
12,443 | 7.58 | 7.86 | 7.10 | 0 | 200 | -0.0 | |
| 16/11/2020 |
7.58
|
14,430 | 7.91 | 8.62 | 7.58 | 0 | 0 | 0 | |
| 13/11/2020 |
7.91
|
71,848 | 7.20 | 7.91 | 7.29 | 0 | 3,600 | -0.1 | |
| 12/11/2020 |
7.20
|
55,997 | 6.63 | 7.20 | 6.77 | 0 | 300 | -0.0 | |