| 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) |
0.75 | 4.97% | 1,177,800 | -900 | -0.0 |
14.75
16.60
16.10
|
|
2 tháng
(2025-12-01) |
-0.15 | -0.94% | 1,560,400 | 24,000 | 0.4 |
14.75
16.60
16.10
|
|
3 tháng
(2025-10-30) |
-0.90 | -5.37% | 2,253,100 | 45,600 | 0.7 |
14.75
17
16.10
|
|
6 tháng
(2025-08-01) |
-2 | -11.20% | 7,572,700 | -31,100 | -0.7 |
14.75
18.65
16.10
|
|
12 tháng
(2025-02-03) |
-4.33 | -21.46% | 34,998,600 | -47,409 | 0.6 |
14.75
30.41
16.10
|
|
24 tháng
(2024-02-15) |
-1.56 | -8.97% | 54,638,400 | -34,600 | 0.8 |
14.75
30.41
16.10
|
|
36 tháng
(2023-02-13) |
4.97 | 45.69% | 66,985,200 | -178,290 | -1.6 |
10.55
30.41
16.10
|
|
60 tháng
(2021-02-23) |
4.54 | 40.10% | 125,137,000 | -739,089 | -16.5 |
7.78
30.41
16.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/11/2020 |
8.00
|
13,310 | 7.73 | 8.27 | 7.69 | 0 | 5,600 | -0.1 | |
| 11/11/2020 |
7.73
|
7,580 | 7.69 | 7.73 | 7.54 | 500 | 3,530 | -0.0 | |
| 10/11/2020 |
7.69
|
8,190 | 7.73 | 7.73 | 7.69 | 1,590 | 2,310 | -0.0 | |
| 09/11/2020 |
7.73
|
13,590 | 7.81 | 7.81 | 7.62 | 0 | 6,820 | -0.1 | |
| 06/11/2020 |
7.81
|
9,110 | 7.89 | 7.89 | 7.69 | 0 | 3,970 | -0.0 | |
| 05/11/2020 |
7.89
|
4,190 | 7.92 | 7.92 | 7.73 | 0 | 1,980 | -0.0 | |
| 04/11/2020 |
7.92
|
19,210 | 7.81 | 7.92 | 7.69 | 4,260 | 14,220 | -0.1 | |
| 03/11/2020 |
7.81
|
17,420 | 7.77 | 7.81 | 7.69 | 4,580 | 12,890 | -0.1 | |
| 02/11/2020 |
7.77
|
13,200 | 7.69 | 7.81 | 7.62 | 1,950 | 6,120 | -0.0 | |
| 30/10/2020 |
7.69
|
12,060 | 7.85 | 7.92 | 7.69 | 5,760 | 6,350 | -0.0 | |
| 29/10/2020 |
7.85
|
5,250 | 8.04 | 8.04 | 7.77 | 1,150 | 700 | 0.0 | |
| 28/10/2020 |
8.04
|
5,070 | 8.15 | 8.15 | 7.96 | 2,050 | 2,300 | -0.0 | |
| 27/10/2020 |
8.15
|
3,650 | 8.23 | 8.23 | 8.08 | 1,500 | 650 | 0.0 | |
| 26/10/2020 |
8.23
|
5,350 | 8.30 | 8.30 | 8.11 | 0 | 20 | -0.0 | |
| 23/10/2020 |
8.30
|
13,300 | 8.19 | 8.30 | 8.11 | 360 | 5,360 | -0.1 | |
| 22/10/2020 |
8.19
|
3,370 | 8.15 | 8.19 | 8.15 | 10 | 3,250 | -0.0 | |
| 21/10/2020 |
8.15
|
18,360 | 8.19 | 8.27 | 8.15 | 3,850 | 10,530 | -0.1 | |
| 20/10/2020 |
8.19
|
12,210 | 8.19 | 8.19 | 8.11 | 2,140 | 3,140 | -0.0 | |
| 19/10/2020 |
8.19
|
14,810 | 8.19 | 8.19 | 8.11 | 3,300 | 6,510 | -0.0 | |
| 16/10/2020 |
8.19
|
4,060 | 8.27 | 8.27 | 8.08 | 420 | 840 | -0.0 | |
| 15/10/2020 |
8.27
|
1,100 | 8.27 | 8.27 | 8.08 | 0 | 90 | -0.0 | |
| 14/10/2020 |
8.27
|
2,760 | 8.23 | 8.30 | 8.15 | 1,770 | 430 | 0.0 | |
| 13/10/2020 |
8.23
|
2,670 | 8.38 | 8.38 | 8.23 | 100 | 1,140 | -0.0 | |
| 12/10/2020 |
8.38
|
25,410 | 8.27 | 8.42 | 8.11 | 16,250 | 6,430 | 0.1 | |
| 09/10/2020 |
8.27
|
5,110 | 8.27 | 8.27 | 8.19 | 850 | 540 | 0.0 | |
| 08/10/2020 |
8.27
|
3,260 | 8.23 | 8.27 | 8.23 | 2,030 | 700 | 0.0 | |
| 07/10/2020 |
8.23
|
10,260 | 8.38 | 8.38 | 8.23 | 1,580 | 1,020 | 0.0 | |
| 06/10/2020 |
8.38
|
4,630 | 8.38 | 8.38 | 8.23 | 1,990 | 2,120 | -0.0 | |
| 05/10/2020 |
8.38
|
14,020 | 8.27 | 8.38 | 8.23 | 7,060 | 760 | 0.1 | |
| 02/10/2020 |
8.27
|
16,570 | 8.34 | 8.38 | 8.08 | 1,710 | 880 | 0.0 | |
| 01/10/2020 |
8.34
|
14,480 | 8.34 | 8.38 | 8.23 | 12,190 | 40 | 0.1 | |
| 30/09/2020 |
8.34
|
3,150 | 8.27 | 8.34 | 8.23 | 400 | 500 | -0.0 | |
| 29/09/2020 |
8.27
|
16,720 | 8.46 | 8.46 | 8.27 | 1,710 | 5,120 | -0.0 | |
| 28/09/2020 |
8.46
|
23,030 | 8.15 | 8.46 | 8.00 | 40 | 760 | -0.0 | |
| 25/09/2020 |
8.15
|
10,990 | 8.19 | 8.19 | 8.00 | 3,350 | 1,400 | 0.0 | |
| 24/09/2020 |
8.19
|
31,580 | 8.27 | 8.27 | 7.89 | 5,080 | 980 | 0.0 | |
| 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 | |