| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.25 | -1.18% | 523,200 | -32,700 | -0.7 |
20.10
21.50
20.10
|
|
2 tháng
(2026-01-19) |
-0.05 | -0.24% | 804,400 | 1,900 | 0.0 |
20.10
21.50
20.10
|
|
3 tháng
(2025-12-18) |
-1.05 | -4.79% | 1,065,000 | 28,500 | 0.6 |
20.10
22
20.10
|
|
6 tháng
(2025-09-19) |
-1.49 | -6.69% | 1,647,900 | 71,100 | 1.5 |
20.10
23.80
20.10
|
|
12 tháng
(2025-03-24) |
1.94 | 10.25% | 3,598,800 | -95,600 | -0.3 |
15.56
23.80
20.10
|
|
24 tháng
(2024-03-28) |
8.08 | 63.30% | 8,807,500 | 66,390 | 2.9 |
12.41
23.80
20.10
|
|
36 tháng
(2023-04-03) |
10.51 | 101.70% | 13,131,300 | 353,440 | 7.3 |
10.34
23.80
20.10
|
|
60 tháng
(2021-04-13) |
12.25 | 142.31% | 31,957,500 | 632,612 | 20.2 |
8.23
23.80
20.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2021 |
8.93
|
400 | 9.17 | 9.17 | 8.93 | 0 | 0 | 0 | |
| 25/05/2021 |
9.17
|
3,000 | 8.93 | 9.17 | 8.96 | 0 | 0 | 0 | |
| 24/05/2021 |
8.93
|
17,900 | 8.79 | 8.93 | 8.82 | 6,000 | 0 | 0.1 | |
| 21/05/2021 |
8.79
|
600 | 9.17 | 9.17 | 8.79 | 0 | 0 | 0 | |
| 20/05/2021 |
9.17
|
200 | 9.17 | 9.17 | 9.17 | 200 | 0 | 0.0 | |
| 19/05/2021 |
9.17
|
1,300 | 9.12 | 9.17 | 8.77 | 0 | 0 | 0 | |
| 18/05/2021 |
9.12
|
300 | 9.17 | 9.17 | 9.12 | 0 | 0 | 0 | |
| 17/05/2021 |
9.17
|
500 | 8.96 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 14/05/2021 |
8.96
|
1,400 | 8.89 | 8.96 | 8.93 | 0 | 0 | 0 | |
| 13/05/2021 |
8.89
|
300 | 8.93 | 8.93 | 8.82 | 0 | 0 | 0 | |
| 12/05/2021 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 11/05/2021 |
8.93
|
3,800 | 9.19 | 9.19 | 8.79 | 3,000 | 0 | 0.1 | |
| 10/05/2021 |
9.19
|
2,100 | 9.87 | 9.87 | 9.19 | 0 | 0 | 0 | |
| 07/05/2021 |
9.87
|
300 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 06/05/2021 |
9.87
|
17,500 | 9.59 | 9.87 | 9.38 | 17,500 | 0 | 0.4 | |
| 05/05/2021 |
9.59
|
600 | 9.59 | 9.62 | 9.59 | 0 | 0 | 0 | |
| 04/05/2021 |
9.59
|
8,500 | 9.26 | 9.64 | 9.31 | 0 | 0 | 0 | |
| 29/04/2021 |
9.26
|
2,900 | 8.70 | 9.26 | 8.23 | 0 | 0 | 0 | |
| 28/04/2021 |
8.70
|
12,000 | 8.56 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 27/04/2021 |
8.56
|
3,400 | 8.23 | 8.56 | 8.56 | 3,400 | 0 | 0.1 | |
| 26/04/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 23/04/2021 |
8.23
|
600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 22/04/2021 |
8.23
|
5,100 | 8.46 | 8.46 | 8.23 | 0 | 1,800 | -0.0 | |
| 20/04/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 19/04/2021 |
8.46
|
7,000 | 8.49 | 8.49 | 8.32 | 400 | 0 | 0.0 | |
| 16/04/2021 |
8.49
|
2,100 | 8.49 | 8.51 | 8.49 | 0 | 0 | 0 | |
| 15/04/2021 |
8.49
|
500 | 8.60 | 8.60 | 8.49 | 100 | 0 | 0.0 | |
| 14/04/2021 |
8.60
|
3,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 13/04/2021 |
8.60
|
3,300 | 8.70 | 8.70 | 8.56 | 0 | 0 | 0 | |
| 12/04/2021 |
8.70
|
5,500 | 8.93 | 8.93 | 8.70 | 0 | 0 | 0 | |
| 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 | |