| 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) |
-0.30 | -1.41% | 256,500 | 37,200 | 0.8 |
20.80
21.60
20.80
|
|
2 tháng
(2025-12-01) |
-1.90 | -8.30% | 510,000 | 36,800 | 0.8 |
20.60
22.90
20.80
|
|
3 tháng
(2025-10-30) |
-2.70 | -11.39% | 600,600 | 47,300 | 1.0 |
20.60
23.70
20.80
|
|
6 tháng
(2025-08-01) |
-1.15 | -5.19% | 1,362,700 | 105,000 | 2.3 |
20.60
23.80
20.80
|
|
12 tháng
(2025-02-03) |
3.14 | 17.55% | 4,225,500 | 2,600 | 1.9 |
15.56
23.80
20.80
|
|
24 tháng
(2024-02-15) |
8.84 | 72.72% | 8,820,600 | 181,640 | 4.7 |
12.16
23.80
20.80
|
|
36 tháng
(2023-02-13) |
10.50 | 100% | 12,526,600 | 378,442 | 10.3 |
10.16
23.80
20.80
|
|
60 tháng
(2021-02-23) |
12.75 | 154.50% | 31,394,800 | 655,812 | 20.7 |
7.85
23.80
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/04/2021 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 08/04/2021 |
8.93
|
500 | 8.49 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 07/04/2021 |
8.49
|
4,600 | 8.93 | 8.93 | 8.42 | 0 | 0 | 0 | |
| 06/04/2021 |
8.93
|
1,600 | 9.29 | 9.29 | 8.93 | 0 | 0 | 0 | |
| 05/04/2021 |
9.29
|
1,100 | 9.40 | 9.40 | 9.29 | 0 | 0 | 0 | |
| 02/04/2021 |
9.40
|
15,000 | 9.29 | 9.92 | 9.40 | 0 | 0 | 0 | |
| 01/04/2021 |
9.29
|
19,600 | 8.70 | 9.29 | 8.70 | 0 | 0 | 0 | |
| 31/03/2021 |
8.70
|
7,000 | 8.46 | 8.70 | 8.39 | 0 | 0 | 0 | |
| 30/03/2021 |
8.46
|
5,700 | 8.42 | 8.46 | 8.25 | 1,600 | 0 | 0.0 | |
| 29/03/2021 |
8.42
|
3,800 | 8.23 | 8.42 | 8.28 | 0 | 0 | 0 | |
| 26/03/2021 |
8.23
|
500 | 8.46 | 8.46 | 8.23 | 0 | 0 | 0 | |
| 25/03/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 24/03/2021 |
8.46
|
1,200 | 8.82 | 8.82 | 8.46 | 0 | 0 | 0 | |
| 23/03/2021 |
8.82
|
100 | 8.79 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 22/03/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 22/03/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 19/03/2021 |
8.79
|
700 | 8.79 | 8.79 | 8.27 | 100 | 0 | 0.0 | |
| 18/03/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 17/03/2021 |
8.79
|
300 | 8.79 | 9.40 | 8.79 | 0 | 0 | 0 | |
| 16/03/2021 |
8.79
|
7,000 | 8.79 | 8.79 | 8.75 | 5,000 | 0 | 0.1 | |
| 15/03/2021 |
8.79
|
12,900 | 8.57 | 8.79 | 8.48 | 6,300 | 200 | 0.1 | |
| 12/03/2021 |
8.57
|
2,200 | 8.57 | 8.57 | 8.34 | 0 | 0 | 0 | |
| 11/03/2021 |
8.57
|
13,300 | 8.50 | 8.57 | 8.52 | 0 | 0 | 0 | |
| 10/03/2021 |
8.50
|
1,100 | 8.52 | 8.57 | 8.43 | 0 | 0 | 0 | |
| 09/03/2021 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 08/03/2021 |
8.52
|
10,200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 05/03/2021 |
8.52
|
35,700 | 8.34 | 8.57 | 7.80 | 0 | 0 | 0 | |
| 04/03/2021 |
8.34
|
3,400 | 8.16 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 03/03/2021 |
8.16
|
4,400 | 8.39 | 8.39 | 8.16 | 0 | 0 | 0 | |
| 02/03/2021 |
8.39
|
1,300 | 7.85 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 01/03/2021 |
7.85
|
200 | 8.34 | 8.34 | 7.85 | 0 | 200 | -0.0 | |
| 26/02/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 25/02/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 24/02/2021 |
8.34
|
900 | 8.25 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 23/02/2021 |
8.25
|
6,200 | 8.21 | 8.34 | 8.23 | 2,000 | 0 | 0.0 | |
| 22/02/2021 |
8.21
|
10,900 | 8.23 | 8.23 | 8.21 | 0 | 0 | 0 | |
| 19/02/2021 |
8.23
|
300 | 8.34 | 8.34 | 8.23 | 0 | 0 | 0 | |
| 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 | |