| 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) |
-0.70 | -4.17% | 666,100 | 28,300 | 0.5 |
15.80
16.90
15.95
|
|
2 tháng
(2025-10-06) |
-1.10 | -6.40% | 2,070,700 | 29,100 | 0.5 |
15.80
17.90
15.95
|
|
3 tháng
(2025-09-08) |
-1.20 | -6.94% | 3,901,700 | 20,100 | 0.3 |
15.80
18.65
15.95
|
|
6 tháng
(2025-06-09) |
-1.73 | -9.73% | 11,136,200 | -43,100 | -0.9 |
15.80
19.90
15.95
|
|
12 tháng
(2024-12-10) |
-3.10 | -16.13% | 38,514,600 | -19,500 | 1.3 |
15.80
30.41
15.95
|
|
24 tháng
(2023-12-18) |
3.09 | 23.71% | 55,869,500 | -184,200 | -1.9 |
13.01
30.41
15.95
|
|
36 tháng
(2022-12-21) |
6.04 | 60.11% | 66,573,600 | -200,765 | -1.9 |
9.89
30.41
15.95
|
|
60 tháng
(2020-12-31) |
5.28 | 48.82% | 129,464,410 | -721,739 | -16.2 |
7.78
30.41
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/09/2020 |
8.27
|
10,640 | 8.38 | 8.38 | 8.19 | 680 | 6,570 | -0.1 | |
| 22/09/2020 |
8.38
|
9,680 | 8.38 | 8.38 | 8.23 | 230 | 3,920 | -0.0 | |
| 21/09/2020 |
8.38
|
8,110 | 8.38 | 8.38 | 8.15 | 1,670 | 340 | 0.0 | |
| 18/09/2020 |
8.38
|
16,470 | 8.34 | 8.53 | 8.08 | 2,480 | 770 | 0.0 | |
| 17/09/2020 |
8.34
|
12,980 | 8.46 | 8.46 | 8.00 | 3,720 | 50 | 0.0 | |
| 16/09/2020 |
8.46
|
17,250 | 8.49 | 8.49 | 8.30 | 450 | 10,510 | -0.1 | |
| 15/09/2020 |
8.49
|
15,460 | 8.57 | 8.57 | 8.30 | 690 | 4,150 | -0.0 | |
| 14/09/2020 |
8.57
|
19,560 | 8.46 | 8.57 | 8.46 | 60 | 12,600 | -0.1 | |
| 11/09/2020 |
8.46
|
20,750 | 8.38 | 8.76 | 8.30 | 200 | 2,340 | -0.0 | |
| 10/09/2020 |
8.38
|
39,060 | 7.85 | 8.38 | 7.92 | 1,150 | 1,310 | -0.0 | |
| 09/09/2020 |
7.85
|
20,120 | 7.81 | 7.85 | 7.77 | 40 | 1,700 | -0.0 | |
| 08/09/2020 |
7.81
|
10,190 | 7.92 | 7.92 | 7.62 | 2,340 | 540 | 0.0 | |
| 07/09/2020 |
7.92
|
8,450 | 7.81 | 7.92 | 7.77 | 710 | 3,850 | -0.0 | |
| 04/09/2020 |
7.81
|
7,400 | 7.96 | 7.96 | 7.62 | 100 | 4,500 | -0.0 | |
| 03/09/2020 |
7.96
|
27,160 | 7.89 | 7.96 | 7.77 | 8,410 | 4,310 | 0.0 | |
| 01/09/2020 |
7.89
|
28,860 | 7.60 | 7.89 | 7.57 | 0 | 22,950 | -0.2 | |
| 31/08/2020 |
7.60
|
3,540 | 7.58 | 7.60 | 7.50 | 520 | 20 | 0.0 | |
| 28/08/2020 |
7.58
|
18,230 | 7.62 | 7.62 | 7.54 | 2,810 | 11,910 | -0.1 | |
| 27/08/2020 |
7.62
|
25,020 | 7.77 | 7.77 | 7.50 | 7,370 | 13,490 | -0.1 | |
| 26/08/2020 |
7.77
|
9,360 | 7.77 | 7.77 | 7.58 | 20 | 3,540 | -0.0 | |
| 25/08/2020 |
7.77
|
24,340 | 7.77 | 7.77 | 7.58 | 11,720 | 14,880 | -0.0 | |
| 24/08/2020 |
7.77
|
17,510 | 7.53 | 7.77 | 7.49 | 1,700 | 12,750 | -0.1 | |
| 21/08/2020 |
7.53
|
11,650 | 7.54 | 7.54 | 7.47 | 6,530 | 5,200 | 0.0 | |
| 20/08/2020 |
7.54
|
3,160 | 7.52 | 7.58 | 7.47 | 580 | 710 | -0.0 | |
| 19/08/2020 |
7.52
|
9,610 | 7.32 | 7.69 | 7.33 | 10 | 3,730 | -0.0 | |
| 18/08/2020 |
7.32
|
1,230 | 7.41 | 7.41 | 7.24 | 0 | 260 | -0.0 | |
| 17/08/2020 |
7.41
|
9,190 | 7.42 | 7.42 | 7.34 | 1,710 | 3,090 | -0.0 | |
| 14/08/2020 |
7.42
|
14,450 | 7.44 | 7.44 | 7.41 | 7,730 | 10,800 | -0.0 | |
| 13/08/2020 |
7.44
|
13,020 | 7.52 | 7.52 | 7.43 | 1,330 | 1,950 | -0.0 | |
| 12/08/2020 |
7.52
|
5,450 | 7.47 | 7.52 | 7.39 | 1,500 | 1,400 | 0.0 | |
| 11/08/2020 |
7.47
|
3,090 | 7.62 | 7.89 | 7.47 | 0 | 630 | -0.0 | |
| 10/08/2020 |
7.62
|
5,870 | 7.39 | 7.62 | 7.31 | 20 | 2,100 | -0.0 | |
| 07/08/2020 |
7.39
|
15,140 | 7.47 | 7.47 | 7.09 | 3,000 | 5,410 | -0.0 | |
| 06/08/2020 |
7.47
|
8,800 | 7.54 | 7.54 | 7.39 | 2,340 | 400 | 0.0 | |
| 05/08/2020 |
7.54
|
2,840 | 7.39 | 7.62 | 7.39 | 10 | 1,500 | -0.0 | |
| 04/08/2020 |
7.39
|
8,440 | 7.13 | 7.62 | 7.13 | 20 | 1,940 | -0.0 | |
| 03/08/2020 |
7.13
|
23,510 | 6.93 | 7.13 | 6.86 | 340 | 5,200 | -0.0 | |
| 31/07/2020 |
6.93
|
2,770 | 7.01 | 7.05 | 6.93 | 2,010 | 1,090 | 0.0 | |
| 30/07/2020 |
7.01
|
8,010 | 6.86 | 7.05 | 7.01 | 3,840 | 1,020 | 0.0 | |
| 29/07/2020 |
6.86
|
8,140 | 7.24 | 7.24 | 6.86 | 3,000 | 2,000 | 0.0 | |
| 28/07/2020 |
7.24
|
9,710 | 7.15 | 7.43 | 7.14 | 760 | 1,370 | -0.0 | |
| 27/07/2020 |
7.15
|
31,140 | 7.40 | 7.47 | 6.93 | 10,970 | 5,780 | 0.0 | |
| 24/07/2020 |
7.40
|
24,520 | 7.92 | 7.92 | 7.40 | 3,810 | 2,010 | 0.0 | |
| 23/07/2020 |
7.92
|
5,310 | 8.04 | 8.04 | 7.85 | 1,490 | 800 | 0.0 | |
| 22/07/2020 |
8.04
|
5,030 | 8.08 | 8.08 | 7.54 | 1,030 | 760 | 0.0 | |
| 21/07/2020 |
8.08
|
1,840 | 8.23 | 8.23 | 7.92 | 140 | 310 | -0.0 | |
| 20/07/2020 |
8.23
|
6,680 | 8.30 | 8.30 | 8.15 | 2,610 | 10 | 0.0 | |
| 17/07/2020 |
8.30
|
2,880 | 8.46 | 8.46 | 8.30 | 1,370 | 990 | 0.0 | |
| 16/07/2020 |
8.46
|
1,410 | 8.53 | 8.53 | 8.23 | 10 | 910 | -0.0 | |
| 15/07/2020 |
8.53
|
7,040 | 8.34 | 8.53 | 8.34 | 2,780 | 3,770 | -0.0 | |
| 14/07/2020 |
8.34
|
1,320 | 8.46 | 8.46 | 8.08 | 0 | 740 | -0.0 | |
| 13/07/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 13/07/2020 |
8.46
|
21,970 | 8.30 | 8.46 | 7.85 | 1,230 | 10,880 | -0.1 | |
| 10/07/2020 |
8.30
|
17,700 | 8.45 | 8.45 | 8.16 | 620 | 17,230 | -0.2 | |
| 09/07/2020 |
8.45
|
30,220 | 8.20 | 8.45 | 8.09 | 2,490 | 10,620 | -0.1 | |
| 08/07/2020 |
8.20
|
7,220 | 8.20 | 8.20 | 8.16 | 2,600 | 6,450 | -0.0 | |
| 07/07/2020 |
8.20
|
22,300 | 8.16 | 8.23 | 8.16 | 2,850 | 10,560 | -0.1 | |
| 06/07/2020 |
8.16
|
10,900 | 8.23 | 8.23 | 8.09 | 3,030 | 9,850 | -0.1 | |
| 03/07/2020 |
8.23
|
13,000 | 8.23 | 8.23 | 8.09 | 1,720 | 4,040 | -0.0 | |
| 02/07/2020 |
8.23
|
8,260 | 8.09 | 8.23 | 8.02 | 3,220 | 7,700 | -0.1 | |
| 01/07/2020 |
8.09
|
6,060 | 8.16 | 8.16 | 8.02 | 710 | 1,790 | -0.0 | |
| 30/06/2020 |
8.16
|
10,550 | 8.23 | 8.23 | 8.09 | 1,900 | 6,170 | -0.0 | |
| 29/06/2020 |
8.23
|
8,640 | 8.27 | 8.27 | 8.09 | 2,440 | 1,670 | 0.0 | |
| 26/06/2020 |
8.27
|
31,720 | 8.16 | 8.34 | 8.16 | 610 | 8,650 | -0.1 | |
| 25/06/2020 |
8.16
|
3,860 | 8.23 | 8.23 | 7.95 | 0 | 1,830 | -0.0 | |
| 24/06/2020 |
8.23
|
2,950 | 8.27 | 8.27 | 8.09 | 1,120 | 1,430 | -0.0 | |
| 23/06/2020 |
8.27
|
20,070 | 8.13 | 8.27 | 8.13 | 3,060 | 16,480 | -0.2 | |
| 22/06/2020 |
8.13
|
16,610 | 8.52 | 8.52 | 8.09 | 810 | 3,600 | -0.0 | |
| 19/06/2020 |
8.52
|
18,920 | 8.09 | 8.52 | 7.91 | 600 | 11,470 | -0.1 | |
| 18/06/2020 |
8.09
|
7,930 | 8.13 | 8.13 | 7.95 | 510 | 1,900 | -0.0 | |
| 17/06/2020 |
8.13
|
7,610 | 8.16 | 8.16 | 8.02 | 2,670 | 1,890 | 0.0 | |
| 16/06/2020 |
8.16
|
32,080 | 8.27 | 8.27 | 8.09 | 1,500 | 6,230 | -0.1 | |
| 15/06/2020 |
8.27
|
33,300 | 8.73 | 8.73 | 8.16 | 2,720 | 100 | 0.0 | |
| 12/06/2020 |
8.73
|
28,350 | 8.98 | 8.98 | 8.45 | 210 | 1,890 | -0.0 | |
| 11/06/2020 |
8.98
|
28,150 | 9.01 | 9.01 | 8.87 | 10,150 | 11,730 | -0.0 | |
| 10/06/2020 |
9.01
|
29,570 | 9.05 | 9.05 | 8.94 | 3,230 | 16,000 | -0.2 | |
| 09/06/2020 |
9.05
|
96,260 | 8.80 | 9.30 | 8.80 | 3,780 | 37,180 | -0.4 | |
| 08/06/2020 |
8.80
|
25,240 | 9.05 | 9.05 | 8.66 | 9,060 | 6,590 | 0.0 | |
| 05/06/2020 |
9.05
|
17,500 | 9.23 | 9.23 | 8.59 | 4,000 | 3,840 | 0.0 | |
| 04/06/2020 |
9.23
|
49,660 | 8.73 | 9.33 | 8.59 | 5,660 | 17,760 | -0.2 | |
| 03/06/2020 |
8.73
|
2,550 | 8.80 | 8.80 | 8.52 | 210 | 530 | -0.0 | |
| 02/06/2020 |
8.80
|
2,680 | 8.80 | 8.80 | 8.66 | 800 | 160 | 0.0 | |
| 01/06/2020 |
8.80
|
14,590 | 8.73 | 8.80 | 8.55 | 1,300 | 9,270 | -0.1 | |
| 29/05/2020 |
8.73
|
9,810 | 8.73 | 8.73 | 8.38 | 280 | 5,220 | -0.1 | |
| 28/05/2020 |
8.73
|
14,610 | 8.66 | 8.80 | 8.52 | 2,540 | 7,150 | -0.1 | |
| 27/05/2020 |
8.66
|
12,310 | 8.84 | 8.84 | 8.66 | 3,890 | 4,450 | -0.0 | |
| 26/05/2020 |
8.84
|
13,190 | 8.84 | 8.84 | 8.59 | 0 | 2,760 | -0.0 | |
| 25/05/2020 |
8.84
|
10,790 | 8.87 | 8.87 | 8.66 | 920 | 220 | 0.0 | |
| 22/05/2020 |
8.87
|
6,620 | 9.05 | 9.05 | 8.69 | 950 | 350 | 0.0 | |
| 21/05/2020 |
9.05
|
16,070 | 8.59 | 9.05 | 8.52 | 510 | 830 | -0.0 | |
| 20/05/2020 |
8.59
|
15,400 | 8.87 | 9.01 | 8.59 | 2,870 | 80 | 0.0 | |
| 19/05/2020 |
8.87
|
19,810 | 8.94 | 9.23 | 8.59 | 560 | 7,770 | -0.1 | |
| 18/05/2020 |
8.94
|
9,710 | 9.01 | 9.01 | 8.52 | 2,430 | 730 | 0.0 | |
| 15/05/2020 |
9.01
|
10,970 | 8.59 | 9.16 | 8.59 | 1,070 | 870 | 0.0 | |
| 14/05/2020 |
8.59
|
21,430 | 8.91 | 8.91 | 8.52 | 250 | 1,330 | -0.0 | |
| 13/05/2020 |
8.91
|
46,900 | 9.55 | 9.76 | 8.91 | 7,900 | 3,160 | 0.1 | |
| 12/05/2020 |
9.55
|
63,750 | 8.94 | 9.55 | 9.16 | 3,610 | 1,740 | 0.0 | |
| 11/05/2020 |
8.94
|
41,980 | 8.38 | 8.94 | 8.80 | 290 | 1,670 | -0.0 | |
| 08/05/2020 |
8.38
|
46,220 | 7.84 | 8.38 | 7.88 | 40 | 6,780 | -0.1 | |
| 07/05/2020 |
7.84
|
15,380 | 7.81 | 7.91 | 7.81 | 3,440 | 4,820 | -0.0 | |
| 06/05/2020 |
7.81
|
2,640 | 7.95 | 7.98 | 7.81 | 630 | 110 | 0.0 | |