| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.20 | -0.87% | 113,800 | 3,100 | 0.1 |
22.55
23.10
22.80
|
|
2 tháng
(2025-10-06) |
1.09 | 4.99% | 344,500 | 4,200 | 0.1 |
21.81
23.80
22.80
|
|
3 tháng
(2025-09-08) |
2.01 | 9.62% | 571,700 | 60,600 | 1.4 |
20.79
23.80
22.80
|
|
6 tháng
(2025-06-09) |
2.93 | 14.68% | 1,489,000 | 67,700 | 1.5 |
19.39
23.80
22.80
|
|
12 tháng
(2024-12-10) |
8.04 | 54.06% | 4,270,200 | -45,300 | 0.9 |
14.73
23.80
22.80
|
|
24 tháng
(2023-12-18) |
10.96 | 91.71% | 8,845,100 | 207,940 | 4.8 |
11.94
23.80
22.80
|
|
36 tháng
(2022-12-21) |
11.34 | 98.18% | 12,272,700 | 343,442 | 9.1 |
10.16
23.80
22.80
|
|
60 tháng
(2020-12-31) |
15.19 | 197% | 31,313,710 | 490,282 | 17.6 |
7.64
23.80
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/02/2021 |
8.34
|
11,100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 17/02/2021 |
8.34
|
300 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 09/02/2021 |
8.34
|
200 | 8.07 | 8.34 | 7.89 | 0 | 0 | 0 | |
| 08/02/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/02/2021 |
8.07
|
5,200 | 8.05 | 8.07 | 7.80 | 0 | 0 | 0 | |
| 04/02/2021 |
8.05
|
3,500 | 8.03 | 8.07 | 7.76 | 0 | 0 | 0 | |
| 03/02/2021 |
8.03
|
1,600 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 | |
| 02/02/2021 |
8.07
|
5,400 | 8.21 | 8.21 | 7.76 | 0 | 0 | 0 | |
| 01/02/2021 |
8.21
|
700 | 8.12 | 8.34 | 7.71 | 0 | 0 | 0 | |
| 29/01/2021 |
8.12
|
600 | 7.64 | 8.12 | 7.26 | 0 | 0 | 0 | |
| 28/01/2021 |
7.64
|
10,700 | 8.18 | 8.30 | 7.62 | 0 | 0 | 0 | |
| 27/01/2021 |
8.18
|
11,600 | 8.79 | 8.79 | 8.18 | 0 | 0 | 0 | |
| 26/01/2021 |
8.79
|
2,800 | 8.75 | 9.02 | 8.14 | 0 | 0 | 0 | |
| 25/01/2021 |
8.75
|
8,400 | 8.79 | 8.79 | 8.75 | 100 | 0 | 0.0 | |
| 22/01/2021 |
8.79
|
14,000 | 8.61 | 8.79 | 8.57 | 0 | 0 | 0 | |
| 21/01/2021 |
8.61
|
4,600 | 9.11 | 9.11 | 8.57 | 0 | 0 | 0 | |
| 20/01/2021 |
9.11
|
2,200 | 9.02 | 9.15 | 8.39 | 0 | 0 | 0 | |
| 19/01/2021 |
9.02
|
93,600 | 8.43 | 9.02 | 8.39 | 0 | 56,500 | -1.1 | |
| 18/01/2021 |
8.43
|
37,900 | 8.52 | 8.52 | 8.32 | 0 | 7,200 | -0.1 | |
| 15/01/2021 |
8.52
|
39,800 | 8.16 | 8.57 | 8.21 | 500 | 27,100 | -0.5 | |
| 14/01/2021 |
8.16
|
1,800 | 8.48 | 8.48 | 8.16 | 0 | 0 | 0 | |
| 13/01/2021 |
8.48
|
56,200 | 8.34 | 8.48 | 8.32 | 100 | 11,300 | -0.2 | |
| 12/01/2021 |
8.34
|
16,200 | 7.89 | 8.34 | 7.89 | 0 | 7,200 | -0.1 | |
| 11/01/2021 |
7.89
|
11,400 | 7.78 | 7.89 | 7.78 | 0 | 8,200 | -0.1 | |
| 08/01/2021 |
7.78
|
7,400 | 7.76 | 7.78 | 7.76 | 500 | 7,100 | -0.1 | |
| 07/01/2021 |
7.76
|
7,900 | 7.76 | 7.76 | 7.73 | 0 | 800 | -0.0 | |
| 06/01/2021 |
7.76
|
2,200 | 7.76 | 7.76 | 7.76 | 0 | 1,400 | -0.0 | |
| 05/01/2021 |
7.76
|
1,100 | 7.71 | 7.76 | 7.71 | 1,100 | 0 | 0.0 | |
| 04/01/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 31/12/2020 |
7.71
|
7,010 | 7.71 | 7.71 | 7.44 | 0 | 4,130 | -0.1 | |
| 30/12/2020 |
7.71
|
7,430 | 7.30 | 7.71 | 7.37 | 0 | 4,220 | 0 | |
| 29/12/2020 |
7.30
|
1,130 | 7.71 | 7.71 | 7.26 | 0 | 0 | 0 | |
| 28/12/2020 |
7.71
|
20 | 7.58 | 7.73 | 7.71 | 0 | 0 | 0 | |
| 25/12/2020 |
7.58
|
50 | 7.71 | 7.87 | 7.58 | 10 | 0 | 0.0 | |
| 24/12/2020 |
7.71
|
820 | 7.62 | 7.71 | 7.71 | 0 | 620 | -0.0 | |
| 23/12/2020 |
7.62
|
250 | 7.67 | 7.67 | 7.62 | 0 | 0 | 0 | |
| 22/12/2020 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 21/12/2020 |
7.67
|
7,690 | 7.67 | 7.67 | 7.35 | 2,990 | 2,570 | 0.0 | |
| 18/12/2020 |
7.67
|
5,180 | 7.67 | 7.67 | 7.44 | 0 | 2,700 | -0.0 | |
| 17/12/2020 |
7.67
|
2,500 | 7.58 | 7.67 | 7.58 | 0 | 1,300 | -0.0 | |
| 16/12/2020 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 15/12/2020 |
7.58
|
1,930 | 7.58 | 7.58 | 7.08 | 0 | 300 | -0.0 | |
| 14/12/2020 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 11/12/2020 |
7.58
|
3,210 | 7.85 | 7.85 | 7.44 | 0 | 2,610 | -0.0 | |
| 10/12/2020 |
7.85
|
7,450 | 7.87 | 7.87 | 7.44 | 0 | 4,840 | -0.1 | |
| 09/12/2020 |
7.87
|
4,840 | 8.12 | 8.12 | 7.55 | 0 | 0 | 0 | |
| 08/12/2020 |
8.12
|
1,560 | 7.71 | 8.12 | 7.26 | 0 | 1,540 | -0.0 | |
| 07/12/2020 |
7.71
|
1,540 | 7.44 | 7.71 | 7.39 | 0 | 10 | -0.0 | |
| 04/12/2020 |
7.44
|
28,180 | 7.67 | 7.71 | 7.21 | 0 | 24,510 | -0.4 | |
| 03/12/2020 |
7.67
|
10,210 | 7.60 | 7.71 | 7.12 | 0 | 8,680 | -0.1 | |
| 02/12/2020 |
7.60
|
14,140 | 7.21 | 7.71 | 7.44 | 0 | 5,460 | -0.1 | |
| 01/12/2020 |
7.21
|
4,960 | 7.03 | 7.51 | 7.08 | 0 | 1,000 | -0.0 | |
| 30/11/2020 |
7.03
|
2,310 | 7.21 | 7.60 | 6.76 | 0 | 1,400 | -0.0 | |
| 27/11/2020 |
7.21
|
1,000 | 7.21 | 7.21 | 7.21 | 0 | 1,000 | -0.0 | |
| 26/11/2020 |
7.21
|
1,000 | 7.62 | 7.62 | 7.21 | 0 | 0 | 0 | |
| 25/11/2020 |
7.62
|
1,270 | 7.64 | 7.64 | 7.62 | 0 | 0 | 0 | |
| 24/11/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 23/11/2020 |
7.64
|
60 | 7.48 | 7.64 | 7.21 | 0 | 0 | 0 | |
| 20/11/2020 |
7.48
|
80 | 7.37 | 7.87 | 7.48 | 0 | 10 | -0.0 | |
| 19/11/2020 |
7.37
|
130 | 7.37 | 7.87 | 7.37 | 30 | 0 | 0.0 | |
| 18/11/2020 |
7.37
|
5,120 | 7.37 | 7.37 | 7.37 | 0 | 5,070 | -0.1 | |
| 17/11/2020 |
7.37
|
5,600 | 7.03 | 7.37 | 7.26 | 0 | 1,180 | -0.0 | |
| 16/11/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/11/2020 |
7.03
|
2,560 | 6.90 | 7.37 | 6.92 | 1,000 | 1,400 | -0.0 | |
| 13/11/2020 |
6.90
|
1,870 | 7.33 | 7.33 | 6.90 | 0 | 1,620 | -0.0 | |
| 12/11/2020 |
7.33
|
1,620 | 7.33 | 7.59 | 6.90 | 10 | 0 | 0.0 | |
| 11/11/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 10/11/2020 |
7.33
|
30 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 09/11/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 06/11/2020 |
7.33
|
720 | 7.11 | 7.37 | 7.33 | 10 | 0 | 0.0 | |
| 05/11/2020 |
7.11
|
900 | 7.33 | 7.33 | 7.11 | 0 | 0 | 0 | |
| 04/11/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 03/11/2020 |
7.33
|
1,010 | 7.48 | 7.48 | 7.33 | 0 | 0 | 0 | |
| 02/11/2020 |
7.48
|
1,460 | 7.48 | 7.48 | 7.48 | 0 | 1,460 | -0.0 | |
| 30/10/2020 |
7.48
|
20 | 7.48 | 7.48 | 7.48 | 0 | 20 | -0.0 | |
| 29/10/2020 |
7.48
|
1,010 | 7.52 | 7.52 | 7.01 | 0 | 0 | 0 | |
| 28/10/2020 |
7.52
|
3,540 | 7.33 | 7.52 | 7.11 | 0 | 3,430 | -0.1 | |
| 27/10/2020 |
7.33
|
1,090 | 7.33 | 7.33 | 7.11 | 0 | 20 | -0.0 | |
| 26/10/2020 |
7.33
|
40 | 7.33 | 7.33 | 7.11 | 0 | 10 | -0.0 | |
| 23/10/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 22/10/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 21/10/2020 |
7.33
|
1,900 | 7.07 | 7.33 | 7.07 | 0 | 1,670 | -0.0 | |
| 20/10/2020 |
7.07
|
3,530 | 7.07 | 7.07 | 6.68 | 0 | 2,930 | -0.0 | |
| 19/10/2020 |
7.07
|
2,930 | 7.59 | 7.59 | 7.07 | 0 | 10 | -0.0 | |
| 16/10/2020 |
7.59
|
1,910 | 7.11 | 7.61 | 7.59 | 10 | 0 | 0.0 | |
| 15/10/2020 |
7.11
|
100 | 7.63 | 7.63 | 7.11 | 0 | 0 | 0 | |
| 14/10/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 13/10/2020 |
7.63
|
2,800 | 7.63 | 7.63 | 7.63 | 2,800 | 2,800 | 0 | |
| 12/10/2020 |
7.63
|
11,110 | 7.33 | 7.83 | 7.55 | 11,100 | 0 | 0.2 | |
| 09/10/2020 |
7.33
|
260 | 7.55 | 7.55 | 7.33 | 0 | 0 | 0 | |
| 08/10/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 07/10/2020 |
7.55
|
130 | 7.76 | 7.76 | 7.55 | 0 | 0 | 0 | |
| 06/10/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 05/10/2020 |
7.76
|
10 | 7.33 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 02/10/2020 |
7.33
|
80 | 7.42 | 7.42 | 7.33 | 0 | 0 | 0 | |
| 01/10/2020 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 30/09/2020 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 29/09/2020 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 28/09/2020 |
7.42
|
1,480 | 7.55 | 7.55 | 7.42 | 0 | 1,000 | -0.0 | |
| 25/09/2020 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 24/09/2020 |
7.55
|
610 | 7.55 | 8.06 | 7.46 | 10 | 0 | 0.0 | |