| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
4.90 | 25.13% | 3,152,700 | 100 | 0 |
19.50
24.90
24.70
|
|
2 tháng
(2026-06-08) |
6.96 | 39.94% | 4,090,000 | 100 | 0 |
17.44
24.90
24.70
|
|
3 tháng
(2026-05-07) |
5.43 | 28.59% | 4,946,000 | 100 | 0 |
17.01
24.90
24.70
|
|
6 tháng
(2026-02-06) |
6.88 | 39.26% | 8,700,900 | 1,100 | 0.0 |
15.81
24.90
24.70
|
|
12 tháng
(2025-08-11) |
7.74 | 46.50% | 12,881,100 | 1,100 | 0.0 |
15.41
24.90
24.70
|
|
24 tháng
(2024-08-15) |
9.88 | 68.10% | 18,351,073 | 1,200 | 0.0 |
14.52
24.90
24.70
|
|
36 tháng
(2023-08-21) |
14.87 | 156% | 27,651,622 | 1,200 | 0.0 |
9.42
24.90
24.70
|
|
60 tháng
(2021-08-31) |
17.54 | 255.49% | 47,989,386 | -18,800 | -0.3 |
3.86
24.90
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/10/2021 |
10.66
|
75,300 | 10.13 | 10.71 | 10.13 | 0 | 0 | 0 | |
| 08/10/2021 |
10.13
|
37,400 | 9.93 | 10.22 | 9.83 | 0 | 0 | 0 | |
| 07/10/2021 |
9.93
|
259,900 | 9.83 | 10.03 | 9.35 | 0 | 0 | 0 | |
| 06/10/2021 |
9.83
|
112,500 | 9.83 | 9.98 | 9.69 | 0 | 0 | 0 | |
| 05/10/2021 |
9.83
|
176,400 | 9.98 | 10.42 | 9.83 | 0 | 0 | 0 | |
| 04/10/2021 |
9.98
|
155,876 | 9.05 | 10.22 | 8.91 | 0 | 0 | 0 | |
| 01/10/2021 |
9.05
|
83,900 | 8.62 | 9.20 | 8.71 | 0 | 2,000 | -0.0 | |
| 30/09/2021 |
8.62
|
78,333 | 8.42 | 8.66 | 8.42 | 0 | 2,800 | -0.0 | |
| 29/09/2021 |
8.42
|
111,800 | 7.93 | 8.62 | 8.03 | 0 | 6,000 | -0.1 | |
| 28/09/2021 |
7.93
|
60,340 | 7.89 | 7.98 | 7.74 | 0 | 1,200 | -0.0 | |
| 27/09/2021 |
7.89
|
83,423 | 7.89 | 8.08 | 7.69 | 0 | 0 | 0 | |
| 24/09/2021 |
7.89
|
68,042 | 7.93 | 8.03 | 7.89 | 0 | 0 | 0 | |
| 23/09/2021 |
7.93
|
57,530 | 7.93 | 8.18 | 7.84 | 0 | 0 | 0 | |
| 22/09/2021 |
7.93
|
85,000 | 7.64 | 8.03 | 7.74 | 0 | 0 | 0 | |
| 21/09/2021 |
7.64
|
90,000 | 7.84 | 7.84 | 7.55 | 0 | 0 | 0 | |
| 20/09/2021 |
7.84
|
151,900 | 7.93 | 7.98 | 7.84 | 0 | 0 | 0 | |
| 17/09/2021 |
7.93
|
117,600 | 7.74 | 7.98 | 7.69 | 0 | 0 | 0 | |
| 16/09/2021 |
7.74
|
232,000 | 6.91 | 7.89 | 6.96 | 0 | 0 | 0 | |
| 15/09/2021 |
6.91
|
38,400 | 6.77 | 7.06 | 6.77 | 0 | 0 | 0 | |
| 14/09/2021 |
6.77
|
53,800 | 6.72 | 6.82 | 6.62 | 0 | 3,000 | -0.0 | |
| 13/09/2021 |
6.72
|
37,800 | 6.72 | 6.91 | 6.62 | 0 | 0 | 0 | |
| 10/09/2021 |
6.72
|
52,700 | 6.62 | 6.82 | 6.57 | 0 | 0 | 0 | |
| 09/09/2021 |
6.62
|
49,900 | 6.72 | 6.72 | 6.57 | 0 | 0 | 0 | |
| 08/09/2021 |
6.72
|
47,900 | 6.82 | 6.86 | 6.72 | 0 | 0 | 0 | |
| 07/09/2021 |
6.82
|
105,400 | 7.01 | 7.06 | 6.77 | 0 | 0 | 0 | |
| 06/09/2021 |
7.01
|
68,500 | 6.91 | 7.20 | 6.86 | 0 | 0 | 0 | |
| 01/09/2021 |
6.91
|
71,000 | 6.86 | 6.96 | 6.72 | 0 | 2,000 | -0.0 | |
| 31/08/2021 |
6.86
|
126,530 | 6.57 | 7.01 | 6.47 | 0 | 3,000 | -0.0 | |
| 30/08/2021 |
6.57
|
146,000 | 5.99 | 6.67 | 5.99 | 0 | 0 | 0 | |
| 27/08/2021 |
5.99
|
42,300 | 6.04 | 6.04 | 5.94 | 2,000 | 0 | 0.0 | |
| 26/08/2021 |
6.04
|
10,800 | 6.04 | 6.08 | 5.99 | 0 | 0 | 0 | |
| 25/08/2021 |
6.04
|
24,200 | 6.04 | 6.13 | 5.94 | 0 | 0 | 0 | |
| 24/08/2021 |
6.04
|
65,100 | 5.99 | 6.18 | 5.94 | 0 | 0 | 0 | |
| 23/08/2021 |
5.99
|
36,942 | 5.99 | 6.08 | 5.79 | 5,000 | 0 | 0.1 | |
| 20/08/2021 |
5.99
|
78,000 | 6.13 | 6.18 | 5.89 | 0 | 0 | 0 | |
| 19/08/2021 |
6.13
|
48,800 | 6.23 | 6.23 | 5.99 | 0 | 0 | 0 | |
| 18/08/2021 |
6.23
|
64,301 | 6.28 | 6.28 | 6.08 | 0 | 2,000 | -0.0 | |
| 17/08/2021 |
6.28
|
30,200 | 6.18 | 6.28 | 6.18 | 0 | 0 | 0 | |
| 16/08/2021 |
6.18
|
49,200 | 6.33 | 6.33 | 6.18 | 0 | 0 | 0 | |
| 13/08/2021 |
6.33
|
36,400 | 6.43 | 6.47 | 6.23 | 0 | 0 | 0 | |
| 12/08/2021 |
6.43
|
72,500 | 6.04 | 6.91 | 6.08 | 0 | 0 | 0 | |
| 11/08/2021 |
6.04
|
104,000 | 5.99 | 6.13 | 5.94 | 0 | 0 | 0 | |
| 10/08/2021 |
5.99
|
42,951 | 6.18 | 6.18 | 5.94 | 0 | 0 | 0 | |
| 09/08/2021 |
6.18
|
51,600 | 5.94 | 6.18 | 5.94 | 0 | 0 | 0 | |
| 06/08/2021 |
5.94
|
51,100 | 5.79 | 6.18 | 5.79 | 0 | 0 | 0 | |
| 05/08/2021 |
5.79
|
43,500 | 5.74 | 5.89 | 5.70 | 0 | 0 | 0 | |
| 04/08/2021 |
5.74
|
16,600 | 5.74 | 5.79 | 5.70 | 0 | 0 | 0 | |
| 03/08/2021 |
5.74
|
27,300 | 5.79 | 5.79 | 5.70 | 600 | 0 | 0.0 | |
| 02/08/2021 |
5.79
|
53,700 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 | |
| 30/07/2021 |
5.79
|
61,100 | 5.84 | 5.84 | 5.74 | 0 | 0 | 0 | |
| 29/07/2021 |
5.84
|
25,300 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 | |
| 28/07/2021 |
5.84
|
9,900 | 5.89 | 5.94 | 5.84 | 0 | 0 | 0 | |
| 27/07/2021 |
5.89
|
8,500 | 5.89 | 6.08 | 5.89 | 0 | 0 | 0 | |
| 26/07/2021 |
5.89
|
59,500 | 5.89 | 5.89 | 5.74 | 0 | 0 | 0 | |
| 23/07/2021 |
5.89
|
30,500 | 5.89 | 5.89 | 5.79 | 0 | 7,900 | -0.1 | |
| 22/07/2021 |
5.89
|
39,400 | 5.79 | 5.94 | 5.70 | 3,000 | 0 | 0.0 | |
| 21/07/2021 |
5.79
|
32,600 | 5.79 | 5.84 | 5.74 | 400 | 0 | 0.0 | |
| 20/07/2021 |
5.79
|
101,700 | 5.99 | 6.08 | 5.74 | 0 | 0 | 0 | |
| 19/07/2021 |
5.99
|
93,100 | 6.23 | 6.28 | 5.99 | 0 | 4,000 | -0.1 | |
| 16/07/2021 |
6.23
|
23,000 | 6.08 | 6.23 | 5.99 | 0 | 0 | 0 | |
| 15/07/2021 |
6.08
|
35,300 | 6.08 | 6.13 | 5.94 | 0 | 0 | 0 | |
| 14/07/2021 |
6.08
|
58,000 | 5.84 | 6.18 | 5.84 | 0 | 0 | 0 | |
| 13/07/2021 |
5.84
|
44,400 | 5.84 | 5.94 | 5.70 | 0 | 0 | 0 | |
| 12/07/2021 |
5.84
|
50,900 | 5.99 | 6.23 | 5.70 | 0 | 0 | 0 | |
| 09/07/2021 |
5.99
|
59,900 | 5.79 | 6.13 | 5.79 | 0 | 0 | 0 | |
| 08/07/2021 |
5.79
|
29,500 | 5.84 | 5.84 | 5.70 | 0 | 0 | 0 | |
| 07/07/2021 |
5.84
|
38,700 | 5.99 | 5.99 | 5.65 | 0 | 200 | -0.0 | |
| 06/07/2021 |
5.99
|
61,690 | 5.99 | 6.04 | 5.79 | 0 | 0 | 0 | |
| 05/07/2021 |
5.99
|
39,600 | 6.28 | 6.33 | 5.94 | 0 | 0 | 0 | |
| 02/07/2021 |
6.28
|
35,100 | 6.13 | 6.33 | 6.08 | 0 | 0 | 0 | |
| 01/07/2021 |
6.13
|
39,900 | 5.99 | 6.18 | 5.99 | 0 | 0 | 0 | |
| 30/06/2021 |
5.99
|
34,715 | 5.94 | 6.08 | 5.89 | 2,000 | 0 | 0.0 | |
| 29/06/2021 |
5.94
|
76,500 | 5.79 | 6.04 | 5.84 | 0 | 0 | 0 | |
| 28/06/2021 |
5.79
|
413,103 | 6.38 | 6.52 | 5.79 | 6,200 | 0 | 0.1 | |
| 25/06/2021 |
6.38
|
115,500 | 6.62 | 7.11 | 6.18 | 2,000 | 0 | 0.0 | |
| 24/06/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/06/2021 |
6.62
|
35,100 | 6.52 | 6.82 | 6.52 | 2,000 | 0 | 0.0 | |
| 23/06/2021 |
6.52
|
360,402 | 6.89 | 6.98 | 6.30 | 1,000 | 200 | 0.0 | |
| 22/06/2021 |
6.89
|
189,415 | 7.20 | 7.25 | 6.70 | 0 | 0 | 0 | |
| 21/06/2021 |
7.20
|
90,200 | 7.25 | 7.47 | 6.98 | 2,400 | 0 | 0 | |
| 18/06/2021 |
7.25
|
153,400 | 6.93 | 7.52 | 7.11 | 200 | 0 | 0.0 | |
| 17/06/2021 |
6.93
|
74,500 | 7.07 | 7.20 | 6.93 | 0 | 0 | 0 | |
| 16/06/2021 |
7.07
|
29,636 | 7.20 | 7.20 | 6.93 | 0 | 0 | 0 | |
| 15/06/2021 |
7.20
|
45,100 | 7.29 | 7.29 | 7.07 | 0 | 0 | 0 | |
| 14/06/2021 |
7.29
|
64,500 | 7.11 | 7.66 | 7.16 | 0 | 0 | 0 | |
| 11/06/2021 |
7.11
|
89,411 | 7.25 | 7.25 | 6.79 | 0 | 0 | 0 | |
| 10/06/2021 |
7.25
|
172,100 | 7.25 | 7.38 | 7.02 | 0 | 0 | 0 | |
| 09/06/2021 |
7.25
|
42,330 | 7.43 | 7.79 | 7.20 | 0 | 600 | -0.0 | |
| 08/06/2021 |
7.43
|
138,371 | 7.02 | 7.75 | 7.20 | 0 | 0 | 0 | |
| 07/06/2021 |
7.02
|
177,200 | 6.21 | 7.02 | 6.34 | 200 | 0 | 0.0 | |
| 04/06/2021 |
6.21
|
7,100 | 6.12 | 6.25 | 6.02 | 0 | 0 | 0 | |
| 03/06/2021 |
6.12
|
9,000 | 5.98 | 6.16 | 5.89 | 0 | 0 | 0 | |
| 02/06/2021 |
5.98
|
39,600 | 6.02 | 6.02 | 5.84 | 0 | 0 | 0 | |
| 01/06/2021 |
6.02
|
23,700 | 5.84 | 6.34 | 5.80 | 0 | 0 | 0 | |
| 31/05/2021 |
5.84
|
46,000 | 6.12 | 6.12 | 5.80 | 0 | 0 | 0 | |
| 28/05/2021 |
6.12
|
19,600 | 6.16 | 6.16 | 6.02 | 0 | 0 | 0 | |
| 27/05/2021 |
6.16
|
20,200 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 | |
| 26/05/2021 |
6.25
|
18,115 | 6.34 | 6.39 | 6.02 | 0 | 0 | 0 | |
| 25/05/2021 |
6.34
|
42,225 | 6.30 | 6.39 | 6.12 | 0 | 0 | 0 | |
| 24/05/2021 |
6.30
|
26,500 | 5.98 | 6.34 | 5.98 | 0 | 0 | 0 | |
| 21/05/2021 |
5.98
|
17,100 | 5.53 | 5.98 | 5.53 | 0 | 0 | 0 | |