| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.03 | -0.31% | 702,500 | -5,618 | 0 |
9.59
9.77
9.63
|
|
2 tháng
(2026-07-16) |
-0.44 | -4.36% | 2,295,100 | -32,218 | 0 |
9.59
10.10
9.63
|
|
3 tháng
(2026-06-16) |
-0.93 | -8.76% | 4,995,900 | -70,042 | 0 |
9.59
10.68
9.63
|
|
6 tháng
(2026-03-18) |
-1.38 | -12.53% | 15,908,100 | 43,554 | 0.1 |
9.59
11.04
9.63
|
|
12 tháng
(2025-09-19) |
-2.89 | -23.02% | 44,785,100 | -6,143,346 | -75.0 |
9.59
12.55
9.63
|
|
24 tháng
(2024-09-24) |
-1.16 | -10.74% | 133,959,300 | -4,938,934 | -54.3 |
9.59
13.88
9.63
|
|
36 tháng
(2023-10-02) |
0.34 | 3.69% | 254,289,100 | -2,770,917 | -14.7 |
8.24
14.05
9.63
|
|
60 tháng
(2021-10-11) |
1.73 | 21.80% | 543,511,100 | 262,988 | 12.7 |
3.73
14.05
9.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/11/2021 |
8.60
|
2,607,700 | 8.27 | 8.70 | 8.13 | 20,100 | 9,100 | 0.1 | |
| 15/11/2021 |
8.27
|
1,786,600 | 8.37 | 8.37 | 8.17 | 10,900 | 2,300 | 0.1 | |
| 12/11/2021 |
8.37
|
1,017,900 | 8.40 | 8.57 | 8.23 | 18,400 | 81,200 | -0.8 | |
| 11/11/2021 |
8.40
|
1,617,900 | 8.43 | 8.70 | 8.37 | 13,500 | 106,100 | -1.2 | |
| 10/11/2021 |
8.43
|
2,330,000 | 8.13 | 8.43 | 8.07 | 61,300 | 142,600 | -1.0 | |
| 09/11/2021 |
8.13
|
1,815,900 | 8.10 | 8.27 | 8.03 | 56,900 | 5,700 | 0.6 | |
| 08/11/2021 |
8.10
|
1,011,900 | 8.20 | 8.40 | 8.03 | 1,600 | 33,400 | -0.4 | |
| 05/11/2021 |
8.20
|
1,028,400 | 7.90 | 8.27 | 7.80 | 75,100 | 1,000 | 0.9 | |
| 04/11/2021 |
7.90
|
1,437,200 | 8.00 | 8.07 | 7.83 | 38,600 | 3,200 | 0.4 | |
| 03/11/2021 |
8.00
|
1,845,100 | 8.40 | 8.54 | 8.00 | 50,800 | 45,000 | 0.1 | |
| 02/11/2021 |
8.40
|
1,757,300 | 8.47 | 8.70 | 8.30 | 66,300 | 100,000 | -0.4 | |
| 01/11/2021 |
8.47
|
2,087,900 | 8.74 | 8.74 | 8.40 | 1,100 | 122,700 | -1.5 | |
| 29/10/2021 |
8.74
|
1,656,300 | 8.87 | 9.01 | 8.67 | 6,300 | 10,200 | -0.1 | |
| 28/10/2021 |
8.87
|
2,447,200 | 8.80 | 9.07 | 8.47 | 37,600 | 12,700 | 0.3 | |
| 27/10/2021 |
8.80
|
1,522,900 | 8.84 | 9.11 | 8.70 | 20,600 | 20,600 | -0.0 | |
| 26/10/2021 |
8.84
|
2,063,000 | 9.14 | 9.17 | 8.67 | 26,400 | 33,400 | -0.1 | |
| 25/10/2021 |
9.14
|
1,103,100 | 9.51 | 9.51 | 9.07 | 1,300 | 30,300 | -0.4 | |
| 22/10/2021 |
9.51
|
1,901,500 | 9.11 | 9.64 | 8.87 | 30,800 | 38,700 | -0.1 | |
| 21/10/2021 |
9.11
|
893,300 | 9.11 | 9.34 | 8.87 | 8,300 | 67,000 | -0.8 | |
| 20/10/2021 |
9.11
|
3,438,800 | 8.54 | 9.11 | 8.40 | 53,800 | 6,000 | 0.6 | |
| 19/10/2021 |
8.54
|
950,100 | 8.57 | 8.70 | 8.27 | 35,600 | 0 | 0.5 | |
| 18/10/2021 |
8.57
|
1,575,200 | 8.84 | 8.91 | 8.54 | 3,200 | 6,900 | -0.0 | |
| 15/10/2021 |
8.84
|
1,555,900 | 8.97 | 9.28 | 8.64 | 30,000 | 81,600 | -0.7 | |
| 14/10/2021 |
8.97
|
3,169,200 | 8.40 | 8.97 | 8.33 | 22,900 | 18,900 | 0.1 | |
| 13/10/2021 |
8.40
|
2,595,700 | 8.13 | 8.50 | 8.27 | 57,700 | 12,000 | 0.6 | |
| 12/10/2021 |
8.13
|
2,549,400 | 7.93 | 8.20 | 7.83 | 13,400 | 96,100 | -1.0 | |
| 11/10/2021 |
7.93
|
938,000 | 8.07 | 8.17 | 7.86 | 12,900 | 42,300 | -0.2 | |
| 08/10/2021 |
8.07
|
2,365,900 | 8.07 | 8.33 | 7.96 | 300 | 39,200 | -0.5 | |
| 07/10/2021 |
8.07
|
2,036,700 | 7.83 | 8.27 | 7.59 | 86,000 | 30,100 | 0.7 | |
| 06/10/2021 |
7.83
|
1,230,700 | 7.96 | 7.96 | 7.59 | 68,400 | 21,400 | 0.5 | |
| 05/10/2021 |
7.96
|
1,661,000 | 7.96 | 8.30 | 7.73 | 5,300 | 126,300 | -1.4 | |
| 04/10/2021 |
7.96
|
903,700 | 7.46 | 7.96 | 7.59 | 27,200 | 0 | 0.3 | |
| 01/10/2021 |
7.46
|
1,402,000 | 7.73 | 7.80 | 7.46 | 68,508 | 81,808 | -0.1 | |
| 30/09/2021 |
7.73
|
1,204,100 | 7.70 | 7.83 | 7.59 | 7,700 | 75,300 | -0.8 | |
| 29/09/2021 |
7.70
|
595,600 | 7.66 | 7.73 | 7.43 | 21,600 | 3,500 | 0.2 | |
| 28/09/2021 |
7.66
|
1,556,900 | 7.26 | 7.70 | 6.92 | 123,700 | 4,900 | 1.3 | |
| 27/09/2021 |
7.26
|
2,324,500 | 7.66 | 7.90 | 7.26 | 80,200 | 1,000 | 0.9 | |
| 24/09/2021 |
7.66
|
2,374,000 | 8.00 | 8.33 | 7.53 | 204,400 | 1,200 | 2.3 | |
| 23/09/2021 |
8.00
|
3,363,300 | 8.57 | 8.64 | 8.00 | 27,100 | 11,100 | 0.2 | |
| 22/09/2021 |
8.57
|
1,699,600 | 8.60 | 8.97 | 8.47 | 13,000 | 64,100 | -0.7 | |
| 21/09/2021 |
8.60
|
3,310,300 | 8.07 | 8.60 | 7.73 | 69,700 | 0 | 0.8 | |
| 20/09/2021 |
8.07
|
3,569,200 | 8.17 | 8.74 | 7.93 | 73,500 | 35,300 | 0.5 | |
| 17/09/2021 |
8.17
|
2,842,200 | 7.66 | 8.17 | 7.86 | 129,600 | 13,500 | 1.4 | |
| 16/09/2021 |
7.66
|
3,125,500 | 7.19 | 7.66 | 7.26 | 3,000 | 60,600 | -0.6 | |
| 15/09/2021 |
7.19
|
2,735,200 | 6.72 | 7.19 | 6.53 | 43,400 | 2,800 | 0.4 | |
| 14/09/2021 |
6.72
|
3,493,400 | 6.92 | 7.26 | 6.69 | 16,200 | 116,200 | -1.0 | |
| 13/09/2021 |
6.92
|
1,670,700 | 6.47 | 6.92 | 6.72 | 0 | 8,000 | -0.1 | |
| 10/09/2021 |
6.47
|
4,614,600 | 6.05 | 6.47 | 6.18 | 6,300 | 18,800 | -0.1 | |
| 09/09/2021 |
6.05
|
1,021,200 | 5.89 | 6.11 | 5.78 | 31,300 | 1,200 | 0.3 | |
| 08/09/2021 |
5.89
|
1,133,300 | 5.98 | 6.05 | 5.69 | 20,800 | 8,100 | 0.1 | |
| 07/09/2021 |
5.98
|
2,117,500 | 5.97 | 6.33 | 5.97 | 400 | 113,000 | -1.0 | |
| 06/09/2021 |
5.97
|
2,301,400 | 5.58 | 5.97 | 5.65 | 41,900 | 0 | 0.4 | |
| 01/09/2021 |
5.58
|
485,200 | 5.51 | 5.63 | 5.48 | 20,000 | 0 | 0.2 | |
| 31/08/2021 |
5.51
|
538,400 | 5.61 | 5.65 | 5.51 | 6,200 | 10,000 | -0.0 | |
| 30/08/2021 |
5.61
|
648,800 | 5.52 | 5.68 | 5.54 | 23,500 | 0 | 0.2 | |
| 27/08/2021 |
5.52
|
370,600 | 5.50 | 5.61 | 5.41 | 40,300 | 4,900 | 0.3 | |
| 26/08/2021 |
5.50
|
635,100 | 5.32 | 5.58 | 5.32 | 55,000 | 6,800 | 0.4 | |
| 25/08/2021 |
5.32
|
621,300 | 5.37 | 5.37 | 5.19 | 18,100 | 6,600 | 0.1 | |
| 24/08/2021 |
5.37
|
493,900 | 5.38 | 5.44 | 5.24 | 22,000 | 5,800 | 0.1 | |
| 23/08/2021 |
5.38
|
552,100 | 5.57 | 5.57 | 5.37 | 0 | 9,500 | -0.1 | |
| 20/08/2021 |
5.57
|
1,793,900 | 5.57 | 5.78 | 5.46 | 1,900 | 24,900 | -0.2 | |
| 19/08/2021 |
5.57
|
696,600 | 5.46 | 5.58 | 5.40 | 24,400 | 0 | 0.2 | |
| 18/08/2021 |
5.46
|
428,200 | 5.48 | 5.51 | 5.42 | 9,500 | 0 | 0.1 | |
| 17/08/2021 |
5.48
|
548,000 | 5.53 | 5.61 | 5.43 | 4,100 | 2,000 | 0.0 | |
| 16/08/2021 |
5.53
|
809,800 | 5.57 | 5.71 | 5.47 | 500 | 0 | 0.0 | |
| 13/08/2021 |
5.57
|
818,100 | 5.58 | 5.58 | 5.36 | 10,600 | 2,200 | 0.1 | |
| 12/08/2021 |
5.58
|
1,024,500 | 5.84 | 5.84 | 5.58 | 2,300 | 10,400 | -0.1 | |
| 11/08/2021 |
5.84
|
1,534,700 | 5.63 | 5.98 | 5.63 | 2,200 | 7,200 | -0.0 | |
| 10/08/2021 |
5.63
|
1,150,600 | 5.54 | 5.71 | 5.54 | 17,400 | 9,100 | 0.1 | |
| 09/08/2021 |
5.54
|
1,178,500 | 5.20 | 5.54 | 5.18 | 8,000 | 300 | 0.1 | |
| 06/08/2021 |
5.20
|
648,400 | 5.15 | 5.24 | 5.10 | 11,200 | 0 | 0.1 | |
| 05/08/2021 |
5.15
|
452,800 | 4.98 | 5.22 | 4.97 | 9,100 | 500 | 0.1 | |
| 04/08/2021 |
4.98
|
482,500 | 4.99 | 5.03 | 4.97 | 0 | 0 | 0 | |
| 03/08/2021 |
4.99
|
272,800 | 4.99 | 5.04 | 4.98 | 300 | 7,500 | -0.1 | |
| 02/08/2021 |
4.99
|
318,600 | 5.05 | 5.05 | 4.96 | 100 | 9,300 | -0.1 | |
| 30/07/2021 |
5.05
|
175,100 | 5.05 | 5.18 | 5.04 | 0 | 0 | 0 | |
| 29/07/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 29/07/2021 |
5.05
|
268,400 | 4.97 | 5.19 | 5.04 | 5,200 | 1,400 | 0.0 | |
| 28/07/2021 |
4.97
|
580,100 | 4.97 | 4.97 | 4.89 | 0 | 103,700 | -0.8 | |
| 27/07/2021 |
4.97
|
577,100 | 5.04 | 5.09 | 4.94 | 8,500 | 96,200 | -0.7 | |
| 26/07/2021 |
5.04
|
221,200 | 5.07 | 5.07 | 5.01 | 1,400 | 1,900 | -0.0 | |
| 23/07/2021 |
5.07
|
342,900 | 4.97 | 5.10 | 4.97 | 700 | 4,100 | -0.0 | |
| 22/07/2021 |
4.97
|
194,300 | 4.89 | 5.04 | 4.88 | 10,700 | 0 | 0.1 | |
| 21/07/2021 |
4.89
|
112,600 | 4.88 | 5.04 | 4.87 | 0 | 0 | 0 | |
| 20/07/2021 |
4.88
|
289,600 | 4.70 | 4.88 | 4.76 | 5,600 | 0 | 0.0 | |
| 19/07/2021 |
4.70
|
270,500 | 4.92 | 4.92 | 4.66 | 1,400 | 500 | 0.0 | |
| 16/07/2021 |
4.92
|
136,600 | 4.95 | 4.97 | 4.91 | 0 | 29,300 | -0.2 | |
| 15/07/2021 |
4.95
|
126,900 | 4.87 | 4.96 | 4.84 | 0 | 3,400 | -0.0 | |
| 14/07/2021 |
4.87
|
199,400 | 4.68 | 4.88 | 4.76 | 500 | 0 | 0.0 | |
| 13/07/2021 |
4.68
|
170,800 | 4.59 | 4.69 | 4.55 | 5,000 | 0 | 0.0 | |
| 12/07/2021 |
4.59
|
667,400 | 4.91 | 4.91 | 4.57 | 6,200 | 10,000 | -0.0 | |
| 09/07/2021 |
4.91
|
508,500 | 5.06 | 5.06 | 4.89 | 0 | 287,400 | -2.3 | |
| 08/07/2021 |
5.06
|
239,900 | 5.10 | 5.10 | 5.02 | 0 | 6,300 | -0.0 | |
| 07/07/2021 |
5.10
|
440,300 | 5.22 | 5.22 | 4.88 | 10,000 | 7,900 | 0.0 | |
| 06/07/2021 |
5.22
|
330,600 | 5.40 | 5.46 | 5.22 | 1,900 | 6,200 | -0.0 | |
| 05/07/2021 |
5.40
|
428,000 | 5.55 | 5.55 | 5.34 | 9,000 | 1,000 | 0 | |
| 02/07/2021 |
5.55
|
484,300 | 5.40 | 5.60 | 5.41 | 7,900 | 10,000 | -0.0 | |
| 01/07/2021 |
5.40
|
791,700 | 5.41 | 5.41 | 5.26 | 6,200 | 600 | 0.0 | |
| 30/06/2021 |
5.41
|
1,035,400 | 5.61 | 5.63 | 5.35 | 0 | 1,000 | -0.0 | |
| 29/06/2021 |
5.61
|
1,473,000 | 6.03 | 6.03 | 5.61 | 10,000 | 13,300 | -0.0 | |
| 28/06/2021 |
6.03
|
905,300 | 6.03 | 6.15 | 5.91 | 0 | 26,600 | -0.3 | |