| 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) |
-0.11 | -1.36% | 908,600 | -12,400 | -0.1 |
7.99
8.50
8
|
|
2 tháng
(2025-12-01) |
-0.40 | -4.77% | 1,521,600 | -17,200 | -0.1 |
7.99
8.50
8
|
|
3 tháng
(2025-10-30) |
-0.79 | -9% | 2,502,200 | -57,300 | -0.5 |
7.99
9
8
|
|
6 tháng
(2025-08-01) |
-0.36 | -4.31% | 14,554,600 | -139,100 | -1.3 |
7.99
10.70
8
|
|
12 tháng
(2025-02-03) |
-0.24 | -2.92% | 32,061,600 | -388,141 | -3.6 |
5.95
10.70
8
|
|
24 tháng
(2024-02-15) |
0.21 | 2.70% | 119,244,300 | -764,360 | -7.4 |
5.95
10.70
8
|
|
36 tháng
(2023-02-13) |
4.14 | 107.53% | 241,144,600 | -1,278,473 | -10.2 |
3.70
10.70
8
|
|
60 tháng
(2021-02-23) |
-1.21 | -13.20% | 684,276,158 | 828,409 | 29.7 |
3.10
30.04
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/04/2021 |
12.30
|
697,300 | 12.53 | 12.53 | 11.91 | 6,700 | 1,000 | 0.1 | |
| 08/04/2021 |
12.53
|
481,900 | 12.53 | 12.65 | 12.14 | 800 | 14,100 | -0.2 | |
| 07/04/2021 |
12.53
|
799,200 | 12.38 | 12.53 | 12.06 | 5,900 | 12,400 | -0.1 | |
| 06/04/2021 |
12.38
|
803,000 | 11.59 | 12.38 | 11.32 | 8,400 | 700 | 0.1 | |
| 05/04/2021 |
11.59
|
405,200 | 11.52 | 11.63 | 11.28 | 100 | 5,000 | -0.1 | |
| 02/04/2021 |
11.52
|
503,600 | 11.36 | 11.63 | 11.12 | 19,400 | 1,300 | 0.3 | |
| 01/04/2021 |
11.36
|
490,800 | 11.20 | 11.36 | 11.05 | 15,900 | 0 | 0.2 | |
| 31/03/2021 |
11.20
|
610,400 | 11.16 | 11.28 | 11.05 | 10,300 | 0 | 0.1 | |
| 30/03/2021 |
11.16
|
790,100 | 10.81 | 11.16 | 10.50 | 5,500 | 0 | 0.1 | |
| 29/03/2021 |
10.81
|
107,000 | 10.81 | 10.81 | 10.61 | 4,400 | 0 | 0.1 | |
| 26/03/2021 |
10.81
|
182,800 | 10.89 | 10.89 | 10.18 | 300 | 600 | -0.0 | |
| 25/03/2021 |
10.89
|
182,100 | 10.97 | 11.12 | 10.50 | 200 | 800 | -0.0 | |
| 24/03/2021 |
10.97
|
217,100 | 11.28 | 11.28 | 10.61 | 0 | 5,000 | -0.1 | |
| 23/03/2021 |
11.28
|
248,000 | 10.58 | 11.28 | 10.18 | 100 | 10,100 | -0.1 | |
| 22/03/2021 |
10.58
|
141,200 | 10.73 | 10.73 | 10.50 | 600 | 1,400 | -0.0 | |
| 19/03/2021 |
10.73
|
430,300 | 10.54 | 10.73 | 10.30 | 0 | 0 | 0 | |
| 18/03/2021 |
10.54
|
428,000 | 9.87 | 10.54 | 9.87 | 2,000 | 1,900 | 0.0 | |
| 17/03/2021 |
9.87
|
78,900 | 9.99 | 10.03 | 9.87 | 1,500 | 0 | 0.0 | |
| 16/03/2021 |
9.99
|
125,200 | 10.03 | 10.03 | 9.79 | 100 | 2,200 | -0.0 | |
| 15/03/2021 |
10.03
|
81,000 | 10.03 | 10.11 | 9.99 | 0 | 0 | 0 | |
| 12/03/2021 |
10.03
|
140,100 | 10.34 | 10.34 | 10.03 | 2,700 | 0 | 0.0 | |
| 11/03/2021 |
10.34
|
261,300 | 10.03 | 10.50 | 9.99 | 5,500 | 0 | 0.1 | |
| 10/03/2021 |
10.03
|
131,600 | 10.22 | 10.22 | 9.95 | 0 | 2,200 | -0.0 | |
| 09/03/2021 |
10.22
|
105,600 | 10.42 | 10.42 | 10.14 | 100 | 1,900 | -0.0 | |
| 08/03/2021 |
10.42
|
230,800 | 10.73 | 10.73 | 10.30 | 0 | 400 | -0.0 | |
| 05/03/2021 |
10.73
|
233,200 | 10.18 | 10.73 | 9.71 | 900 | 900 | -0.0 | |
| 04/03/2021 |
10.18
|
303,900 | 10.18 | 10.34 | 9.79 | 0 | 1,300 | -0.0 | |
| 03/03/2021 |
10.18
|
384,300 | 9.71 | 10.18 | 9.56 | 1,900 | 0 | 0.0 | |
| 02/03/2021 |
9.71
|
156,400 | 10.03 | 10.03 | 9.71 | 0 | 6,100 | -0.1 | |
| 01/03/2021 |
10.03
|
172,900 | 9.71 | 10.18 | 9.79 | 100 | 2,200 | -0.0 | |
| 26/02/2021 |
9.71
|
356,000 | 9.28 | 9.79 | 9.24 | 400 | 1,300 | -0.0 | |
| 25/02/2021 |
9.28
|
249,800 | 9.24 | 9.44 | 9.24 | 1,000 | 5,600 | -0.1 | |
| 24/02/2021 |
9.24
|
307,400 | 9.20 | 9.52 | 9.17 | 700 | 5,300 | -0.1 | |
| 23/02/2021 |
9.20
|
155,000 | 9.20 | 9.28 | 9.17 | 3,100 | 0 | 0.0 | |
| 22/02/2021 |
9.20
|
121,600 | 9.17 | 9.28 | 9.09 | 1,200 | 400 | 0.0 | |
| 19/02/2021 |
9.17
|
100,200 | 9.20 | 9.28 | 9.01 | 1,000 | 0 | 0.0 | |
| 18/02/2021 |
9.20
|
203,100 | 9.28 | 9.44 | 9.20 | 5,000 | 0 | 0.1 | |
| 17/02/2021 |
9.28
|
170,500 | 9.20 | 9.48 | 9.09 | 17,700 | 0 | 0.2 | |
| 09/02/2021 |
9.20
|
117,500 | 9.13 | 9.20 | 8.54 | 1,500 | 0 | 0.0 | |
| 08/02/2021 |
9.13
|
203,700 | 9.40 | 9.79 | 8.85 | 0 | 12,600 | -0.2 | |
| 05/02/2021 |
9.40
|
72,200 | 9.17 | 9.40 | 9.17 | 0 | 4,000 | -0.0 | |
| 04/02/2021 |
9.17
|
241,100 | 8.85 | 9.44 | 9.01 | 0 | 39,300 | -0.5 | |
| 03/02/2021 |
8.85
|
187,400 | 8.30 | 8.85 | 8.30 | 0 | 16,400 | -0.2 | |
| 02/02/2021 |
8.30
|
138,900 | 8.26 | 8.30 | 7.83 | 13,900 | 0 | 0.1 | |
| 01/02/2021 |
8.26
|
324,300 | 8.85 | 9.01 | 8.26 | 18,500 | 100 | 0.2 | |
| 29/01/2021 |
8.85
|
443,500 | 8.89 | 9.01 | 8.30 | 40,000 | 200 | 0.4 | |
| 28/01/2021 |
8.89
|
316,600 | 9.56 | 9.56 | 8.89 | 7,300 | 0 | 0.1 | |
| 27/01/2021 |
9.56
|
607,400 | 10.26 | 10.26 | 9.56 | 5,300 | 0 | 0.1 | |
| 26/01/2021 |
10.26
|
441,800 | 11.01 | 11.01 | 10.26 | 0 | 0 | 0 | |
| 25/01/2021 |
11.01
|
598,900 | 11.67 | 11.67 | 10.97 | 1,200 | 2,000 | -0.0 | |
| 22/01/2021 |
11.67
|
665,700 | 11.99 | 11.99 | 11.40 | 0 | 1,300 | -0.0 | |
| 21/01/2021 |
11.99
|
1,135,900 | 11.44 | 11.99 | 11.20 | 0 | 15,600 | -0.2 | |
| 20/01/2021: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
| 20/01/2021 |
11.44
|
900,600 | 10.85 | 11.59 | 10.85 | 6,700 | 9,000 | -0.0 | |
| 19/01/2021 |
10.85
|
989,700 | 10.45 | 11.06 | 9.73 | 1,400 | 3,100 | -0.0 | |
| 18/01/2021 |
10.45
|
968,400 | 10.41 | 10.59 | 10.23 | 2,300 | 1,500 | 0.0 | |
| 15/01/2021 |
10.41
|
770,300 | 10.27 | 10.56 | 10.23 | 6,200 | 5,200 | 0.0 | |
| 14/01/2021 |
10.27
|
992,600 | 9.62 | 10.27 | 9.55 | 7,700 | 4,100 | 0.1 | |
| 13/01/2021 |
9.62
|
1,195,800 | 10.20 | 10.20 | 9.62 | 17,400 | 33,300 | -0.2 | |
| 12/01/2021 |
10.20
|
1,232,000 | 9.87 | 10.56 | 9.80 | 5,300 | 35,100 | -0.4 | |
| 11/01/2021 |
9.87
|
501,600 | 9.26 | 9.87 | 9.87 | 1,000 | 500 | 0.0 | |
| 08/01/2021 |
9.26
|
1,794,000 | 8.68 | 9.26 | 8.68 | 21,900 | 1,700 | 0.3 | |
| 07/01/2021 |
8.68
|
570,900 | 8.75 | 8.75 | 8.57 | 20,200 | 12,000 | 0.1 | |
| 06/01/2021 |
8.75
|
413,500 | 8.75 | 8.79 | 8.68 | 100 | 5,400 | -0.1 | |
| 05/01/2021 |
8.75
|
386,700 | 8.82 | 8.89 | 8.71 | 500 | 800 | -0.0 | |
| 04/01/2021 |
8.82
|
537,700 | 8.53 | 9.04 | 8.61 | 15,600 | 2,700 | 0.2 | |
| 31/12/2020 |
8.53
|
204,940 | 8.50 | 8.53 | 8.39 | 7,870 | 0 | 0.1 | |
| 30/12/2020 |
8.50
|
348,800 | 8.61 | 8.61 | 8.46 | 10,100 | 0 | 0.1 | |
| 29/12/2020 |
8.61
|
231,600 | 8.64 | 8.64 | 8.53 | 17,320 | 0 | 0.2 | |
| 28/12/2020 |
8.64
|
541,160 | 8.53 | 8.89 | 8.53 | 5,080 | 0 | 0.1 | |
| 25/12/2020 |
8.53
|
579,110 | 8.64 | 8.64 | 8.32 | 4,640 | 9,110 | -0.1 | |
| 24/12/2020 |
8.64
|
347,190 | 8.89 | 8.89 | 8.28 | 0 | 24,450 | -0.3 | |
| 23/12/2020 |
8.89
|
799,260 | 8.89 | 8.97 | 8.53 | 17,500 | 3,710 | 0.2 | |
| 22/12/2020 |
8.89
|
1,118,620 | 9.04 | 9.18 | 8.68 | 810 | 130,290 | -1.6 | |
| 21/12/2020 |
9.04
|
1,109,170 | 9.15 | 9.33 | 8.86 | 5,100 | 10,620 | -0.1 | |
| 18/12/2020 |
9.15
|
421,850 | 9.08 | 9.26 | 8.97 | 5,100 | 15,350 | -0.1 | |
| 17/12/2020 |
9.08
|
329,420 | 9.15 | 9.36 | 8.93 | 5,000 | 20,410 | -0.2 | |
| 16/12/2020 |
9.15
|
136,820 | 9.18 | 9.29 | 9.04 | 16,000 | 14,290 | 0.0 | |
| 15/12/2020 |
9.18
|
839,780 | 8.82 | 9.33 | 8.68 | 0 | 22,730 | -0.3 | |
| 14/12/2020 |
8.82
|
252,410 | 8.75 | 8.97 | 8.61 | 2,000 | 14,300 | -0.1 | |
| 11/12/2020 |
8.75
|
335,460 | 8.39 | 8.82 | 8.28 | 2,100 | 12,580 | -0.1 | |
| 10/12/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 10/12/2020 |
8.39
|
345,540 | 8.42 | 8.68 | 8.32 | 100 | 22,510 | -0.3 | |
| 09/12/2020 |
8.42
|
289,610 | 8.32 | 8.46 | 8.32 | 1,510 | 3,000 | -0.0 | |
| 08/12/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/12/2020 |
8.32
|
417,630 | 7.79 | 8.46 | 8.29 | 1,000 | 0 | 0.0 | |
| 07/12/2020 |
7.79
|
326,650 | 7.49 | 7.79 | 7.64 | 11,710 | 0 | 0.1 | |
| 04/12/2020 |
7.49
|
814,450 | 7.36 | 7.73 | 7.36 | 100 | 0 | 0.0 | |
| 03/12/2020 |
7.36
|
909,380 | 7.67 | 7.79 | 7.24 | 0 | 12,970 | -0.2 | |
| 02/12/2020 |
7.67
|
499,520 | 7.36 | 7.79 | 7.36 | 5,050 | 140 | 0.1 | |
| 01/12/2020 |
7.36
|
648,640 | 7.55 | 7.55 | 7.18 | 10,490 | 920 | 0.1 | |
| 30/11/2020 |
7.55
|
473,230 | 7.12 | 7.58 | 6.99 | 0 | 6,060 | -0.1 | |
| 27/11/2020 |
7.12
|
415,680 | 7.06 | 7.18 | 7.06 | 0 | 2,370 | -0.0 | |
| 26/11/2020 |
7.06
|
225,110 | 6.93 | 7.06 | 6.81 | 90 | 5,770 | -0.1 | |
| 25/11/2020 |
6.93
|
985,090 | 6.81 | 7.21 | 6.75 | 11,290 | 4,890 | 0.1 | |
| 24/11/2020 |
6.81
|
459,100 | 6.96 | 7.02 | 6.78 | 6,810 | 200 | 0.1 | |
| 23/11/2020 |
6.96
|
427,510 | 6.96 | 7.06 | 6.84 | 990 | 17,060 | -0.2 | |
| 20/11/2020 |
6.96
|
1,375,570 | 6.53 | 6.96 | 6.26 | 0 | 40,960 | -0.4 | |
| 19/11/2020 |
6.53
|
768,560 | 6.69 | 6.87 | 6.32 | 19,190 | 500 | 0.2 | |
| 18/11/2020 |
6.69
|
1,071,270 | 6.81 | 6.96 | 6.38 | 11,640 | 10,000 | 0.0 | |
| 17/11/2020 |
6.81
|
898,730 | 6.56 | 6.93 | 6.44 | 51,910 | 10,000 | 0.5 | |
| 16/11/2020 |
6.56
|
1,828,480 | 6.14 | 6.56 | 6.14 | 43,020 | 16,040 | 0.3 | |
| 13/11/2020 |
6.14
|
1,585,410 | 5.87 | 6.17 | 5.71 | 4,910 | 2,310 | 0.0 | |