| 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) |
-0.14 | -1.45% | 1,338,800 | -798,400 | -8.0 |
9.50
9.77
9.51
|
|
2 tháng
(2025-10-06) |
-0.91 | -8.75% | 1,980,500 | -1,115,200 | -11.3 |
9.50
10.49
9.51
|
|
3 tháng
(2025-09-08) |
-1.45 | -13.17% | 2,478,600 | -1,243,800 | -12.7 |
9.50
10.98
9.51
|
|
6 tháng
(2025-06-09) |
-2.03 | -17.53% | 4,836,100 | -2,231,000 | -22.7 |
9.50
11.60
9.51
|
|
12 tháng
(2024-12-10) |
-1.78 | -15.77% | 6,751,300 | -2,258,707 | -23.2 |
9.50
11.99
9.51
|
|
24 tháng
(2023-12-18) |
-3.72 | -28.10% | 21,575,200 | -2,427,207 | -25.6 |
9.50
16.93
9.51
|
|
36 tháng
(2022-12-21) |
-0.32 | -3.23% | 28,581,100 | -2,826,937 | -29.0 |
9.50
16.93
9.51
|
|
60 tháng
(2020-12-31) |
0.31 | 3.38% | 42,815,140 | -2,928,577 | -20.7 |
8.74
16.93
9.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2020 |
9.03
|
12,830 | 9.06 | 9.09 | 8.96 | 0 | 0 | 0 | |
| 21/09/2020 |
9.06
|
13,890 | 9.06 | 9.12 | 9.03 | 0 | 0 | 0 | |
| 18/09/2020 |
9.06
|
22,980 | 9.03 | 9.09 | 9.03 | 0 | 0 | 0 | |
| 17/09/2020 |
9.03
|
54,220 | 9.15 | 9.19 | 9.03 | 0 | 0 | 0 | |
| 16/09/2020 |
9.15
|
17,430 | 9.19 | 9.22 | 9.03 | 0 | 0 | 0 | |
| 15/09/2020 |
9.19
|
24,000 | 9.12 | 9.22 | 9.12 | 0 | 0 | 0 | |
| 14/09/2020: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 14/09/2020 |
9.12
|
34,760 | 9.15 | 9.31 | 8.52 | 0 | 0 | 0 | |
| 11/09/2020 |
9.15
|
93,510 | 9.13 | 9.18 | 9.07 | 500 | 0 | 0.0 | |
| 10/09/2020 |
9.13
|
185,290 | 9.15 | 9.18 | 9.07 | 0 | 0 | 0 | |
| 09/09/2020 |
9.15
|
60,770 | 9.15 | 9.15 | 9.07 | 0 | 0 | 0 | |
| 08/09/2020 |
9.15
|
199,550 | 9.13 | 9.24 | 8.95 | 0 | 0 | 0 | |
| 07/09/2020 |
9.13
|
58,830 | 9.13 | 9.30 | 9.13 | 6,500 | 0 | 0.1 | |
| 04/09/2020 |
9.13
|
51,070 | 9.15 | 9.15 | 8.77 | 0 | 0 | 0 | |
| 03/09/2020 |
9.15
|
81,110 | 9.10 | 9.27 | 9.15 | 0 | 0 | 0 | |
| 01/09/2020 |
9.10
|
21,870 | 8.98 | 9.10 | 8.98 | 100 | 0 | 0.0 | |
| 31/08/2020 |
8.98
|
80,720 | 8.71 | 9.04 | 8.71 | 0 | 0 | 0 | |
| 28/08/2020 |
8.71
|
40,500 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 27/08/2020 |
8.80
|
15,400 | 8.74 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 26/08/2020 |
8.74
|
21,020 | 8.68 | 8.83 | 8.68 | 0 | 0 | 0 | |
| 25/08/2020 |
8.68
|
28,170 | 8.77 | 8.80 | 8.68 | 0 | 0 | 0 | |
| 24/08/2020 |
8.77
|
30,310 | 8.74 | 8.77 | 8.71 | 0 | 0 | 0 | |
| 21/08/2020 |
8.74
|
21,750 | 8.65 | 8.77 | 8.71 | 8,930 | 0 | 0.1 | |
| 20/08/2020 |
8.65
|
11,840 | 8.83 | 8.83 | 8.65 | 0 | 0 | 0 | |
| 19/08/2020 |
8.83
|
6,580 | 8.57 | 8.83 | 8.57 | 0 | 0 | 0 | |
| 18/08/2020 |
8.57
|
5,550 | 8.83 | 8.83 | 8.57 | 0 | 0 | 0 | |
| 17/08/2020 |
8.83
|
3,540 | 8.83 | 8.86 | 8.83 | 0 | 0 | 0 | |
| 14/08/2020 |
8.83
|
36,100 | 8.80 | 8.89 | 8.77 | 5,500 | 0 | 0.1 | |
| 13/08/2020 |
8.80
|
41,400 | 8.65 | 8.95 | 8.65 | 0 | 0 | 0 | |
| 12/08/2020 |
8.65
|
10,250 | 8.74 | 8.74 | 8.62 | 0 | 0 | 0 | |
| 11/08/2020 |
8.74
|
8,170 | 8.74 | 8.74 | 8.68 | 0 | 0 | 0 | |
| 10/08/2020 |
8.74
|
7,890 | 8.65 | 8.77 | 8.65 | 1,570 | 0 | 0.0 | |
| 07/08/2020 |
8.65
|
7,950 | 8.71 | 8.71 | 8.57 | 0 | 0 | 0 | |
| 06/08/2020 |
8.71
|
5,490 | 8.71 | 8.74 | 8.60 | 0 | 0 | 0 | |
| 05/08/2020 |
8.71
|
13,840 | 8.62 | 8.71 | 8.60 | 0 | 0 | 0 | |
| 04/08/2020 |
8.62
|
11,070 | 8.57 | 8.62 | 8.57 | 0 | 0 | 0 | |
| 03/08/2020 |
8.57
|
14,690 | 8.48 | 8.60 | 8.51 | 0 | 0 | 0 | |
| 31/07/2020 |
8.48
|
4,720 | 8.54 | 8.54 | 8.48 | 0 | 0 | 0 | |
| 30/07/2020 |
8.54
|
9,390 | 8.45 | 8.60 | 8.24 | 0 | 0 | 0 | |
| 29/07/2020 |
8.45
|
4,330 | 8.51 | 8.51 | 8.01 | 0 | 0 | 0 | |
| 28/07/2020 |
8.51
|
12,030 | 8.42 | 8.54 | 8.36 | 0 | 1,370 | -0.0 | |
| 27/07/2020 |
8.42
|
58,960 | 8.54 | 8.54 | 8.42 | 53,360 | 0 | 0.8 | |
| 24/07/2020 |
8.54
|
96,210 | 8.74 | 8.77 | 8.54 | 80,170 | 0 | 1.2 | |
| 23/07/2020 |
8.74
|
22,980 | 8.65 | 8.83 | 8.68 | 0 | 0 | 0 | |
| 22/07/2020 |
8.65
|
11,010 | 8.62 | 8.83 | 8.65 | 0 | 0 | 0 | |
| 21/07/2020 |
8.62
|
22,590 | 8.60 | 8.62 | 8.54 | 17,020 | 0 | 0.2 | |
| 20/07/2020 |
8.60
|
6,600 | 8.65 | 8.65 | 8.54 | 0 | 0 | 0 | |
| 17/07/2020 |
8.65
|
66,750 | 8.65 | 8.65 | 8.51 | 24,480 | 0 | 0.4 | |
| 16/07/2020 |
8.65
|
86,690 | 9.01 | 9.01 | 8.54 | 5,790 | 0 | 0.1 | |
| 15/07/2020 |
9.01
|
38,810 | 9.30 | 9.30 | 9.01 | 1,370 | 0 | 0.0 | |
| 14/07/2020 |
9.30
|
61,030 | 9.18 | 9.30 | 9.07 | 0 | 0 | 0 | |
| 13/07/2020 |
9.18
|
192,150 | 9.13 | 9.36 | 9.07 | 0 | 0 | 0 | |
| 10/07/2020 |
9.13
|
50,140 | 8.92 | 9.13 | 8.83 | 0 | 10 | -0.0 | |
| 09/07/2020 |
8.92
|
27,560 | 8.98 | 9.04 | 8.92 | 0 | 0 | 0 | |
| 08/07/2020 |
8.98
|
29,220 | 9.07 | 9.07 | 8.89 | 0 | 0 | 0 | |
| 07/07/2020 |
9.07
|
65,350 | 8.71 | 9.13 | 8.71 | 0 | 0 | 0 | |
| 06/07/2020 |
8.71
|
6,960 | 8.71 | 8.71 | 8.60 | 0 | 0 | 0 | |
| 03/07/2020 |
8.71
|
640 | 8.65 | 8.74 | 8.42 | 0 | 0 | 0 | |
| 02/07/2020 |
8.65
|
1,420 | 8.80 | 8.80 | 8.65 | 0 | 0 | 0 | |
| 01/07/2020 |
8.80
|
13,020 | 8.57 | 8.80 | 8.57 | 0 | 0 | 0 | |
| 30/06/2020 |
8.57
|
16,140 | 8.57 | 8.71 | 8.54 | 5,110 | 0 | 0.1 | |
| 29/06/2020 |
8.57
|
23,910 | 8.71 | 8.71 | 8.36 | 6,000 | 0 | 0.1 | |
| 26/06/2020 |
8.71
|
4,610 | 8.86 | 8.86 | 8.65 | 0 | 1,000 | -0.0 | |
| 25/06/2020 |
8.86
|
2,160 | 8.86 | 8.86 | 8.83 | 0 | 0 | 0 | |
| 24/06/2020 |
8.86
|
27,400 | 8.71 | 8.89 | 8.71 | 0 | 0 | 0 | |
| 23/06/2020 |
8.71
|
17,010 | 8.77 | 8.77 | 8.65 | 0 | 0 | 0 | |
| 22/06/2020 |
8.77
|
21,420 | 8.65 | 8.77 | 8.60 | 1,000 | 0 | 0.0 | |
| 19/06/2020 |
8.65
|
35,030 | 8.54 | 8.65 | 8.39 | 0 | 0 | 0 | |
| 18/06/2020 |
8.54
|
5,840 | 8.60 | 8.60 | 8.48 | 0 | 0 | 0 | |
| 17/06/2020 |
8.60
|
2,340 | 8.60 | 8.60 | 8.42 | 0 | 0 | 0 | |
| 16/06/2020 |
8.60
|
26,200 | 8.36 | 8.60 | 8.36 | 10 | 0 | 0.0 | |
| 15/06/2020 |
8.36
|
29,000 | 8.60 | 8.71 | 8.36 | 0 | 0 | 0 | |
| 12/06/2020 |
8.60
|
31,250 | 8.80 | 8.80 | 8.33 | 0 | 0 | 0 | |
| 11/06/2020 |
8.80
|
40,680 | 8.89 | 8.92 | 8.80 | 600 | 0 | 0.0 | |
| 10/06/2020 |
8.89
|
23,210 | 8.95 | 8.95 | 8.83 | 0 | 0 | 0 | |
| 09/06/2020 |
8.95
|
35,920 | 8.86 | 9.01 | 8.83 | 0 | 0 | 0 | |
| 08/06/2020 |
8.86
|
42,770 | 8.83 | 8.89 | 8.83 | 0 | 2,420 | -0.0 | |
| 05/06/2020 |
8.83
|
23,570 | 8.77 | 8.89 | 8.77 | 0 | 0 | 0 | |
| 04/06/2020 |
8.77
|
31,770 | 8.71 | 8.77 | 8.60 | 0 | 0 | 0 | |
| 03/06/2020 |
8.71
|
22,960 | 8.77 | 8.77 | 8.68 | 0 | 3,460 | -0.1 | |
| 02/06/2020 |
8.77
|
20,380 | 8.74 | 8.83 | 8.71 | 0 | 540 | -0.0 | |
| 01/06/2020 |
8.74
|
23,480 | 8.74 | 8.89 | 8.65 | 0 | 7,300 | -0.1 | |
| 29/05/2020 |
8.74
|
29,160 | 8.89 | 8.89 | 8.68 | 2,420 | 0 | 0.0 | |
| 28/05/2020 |
8.89
|
48,450 | 9.13 | 9.15 | 8.89 | 0 | 0 | 0 | |
| 27/05/2020 |
9.13
|
71,530 | 9.24 | 9.36 | 9.13 | 0 | 0 | 0 | |
| 26/05/2020 |
9.24
|
139,060 | 8.65 | 9.24 | 8.65 | 6,000 | 0 | 0.1 | |
| 25/05/2020 |
8.65
|
20,560 | 8.71 | 8.71 | 8.57 | 1,140 | 0 | 0.0 | |
| 22/05/2020 |
8.71
|
22,200 | 8.71 | 8.74 | 8.54 | 0 | 0 | 0 | |
| 21/05/2020 |
8.71
|
18,300 | 8.71 | 8.71 | 8.60 | 0 | 0 | 0 | |
| 20/05/2020 |
8.71
|
24,540 | 8.71 | 8.71 | 8.48 | 0 | 0 | 0 | |
| 19/05/2020 |
8.71
|
18,970 | 8.83 | 8.83 | 8.71 | 0 | 0 | 0 | |
| 18/05/2020 |
8.83
|
63,220 | 8.77 | 8.95 | 8.33 | 0 | 0 | 0 | |
| 15/05/2020 |
8.77
|
48,890 | 8.98 | 8.98 | 8.77 | 0 | 600 | -0.0 | |
| 14/05/2020 |
8.98
|
29,230 | 9.07 | 9.07 | 8.83 | 0 | 410 | -0.0 | |
| 13/05/2020 |
9.07
|
28,370 | 9.15 | 9.15 | 9.01 | 0 | 7,000 | -0.1 | |
| 12/05/2020 |
9.15
|
67,890 | 8.89 | 9.24 | 8.77 | 0 | 8,000 | -0.1 | |
| 11/05/2020 |
8.89
|
99,740 | 9.01 | 9.01 | 8.77 | 20 | 4,790 | -0.1 | |
| 08/05/2020 |
9.01
|
55,310 | 9.01 | 9.24 | 8.83 | 0 | 8,050 | -0.1 | |
| 07/05/2020 |
9.01
|
36,030 | 9.24 | 9.24 | 9.01 | 1,000 | 7,050 | -0.1 | |
| 06/05/2020 |
9.24
|
69,690 | 8.83 | 9.24 | 8.77 | 0 | 0 | 0 | |
| 05/05/2020 |
8.83
|
25,560 | 8.83 | 8.95 | 8.71 | 0 | 0 | 0 | |