| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-1.80 | -10% | 7,000 | -600 | 0 |
16.20
18.70
17.80
|
|
2 tháng
(2026-04-20) |
0.27 | 1.67% | 17,700 | -1,800 | 0 |
15
18.70
17.80
|
|
3 tháng
(2026-03-23) |
-5.96 | -26.89% | 57,600 | -1,900 | -0.0 |
15
22.16
17.80
|
|
6 tháng
(2025-12-22) |
1.11 | 7.39% | 186,300 | -2,000 | -0.0 |
14.14
22.16
17.80
|
|
12 tháng
(2025-06-24) |
1.30 | 8.75% | 496,700 | -3,300 | -0.0 |
13.58
22.16
17.80
|
|
24 tháng
(2024-07-01) |
3.80 | 30.64% | 1,485,336 | -9,800 | -0.1 |
11.16
22.16
17.80
|
|
36 tháng
(2023-07-05) |
7.17 | 79.32% | 3,516,214 | -257,031 | -3.4 |
8.41
22.16
17.80
|
|
60 tháng
(2021-07-15) |
6.69 | 70.35% | 8,776,794 | -324,784 | -5.9 |
8.41
22.16
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2021 |
9.21
|
17,200 | 9.36 | 9.36 | 8.99 | 0 | 0 | 0 | |
| 31/03/2021 |
9.36
|
18,522 | 9.36 | 9.36 | 8.92 | 0 | 1,900 | -0.0 | |
| 30/03/2021 |
9.36
|
13,500 | 9.51 | 9.51 | 9.14 | 0 | 0 | 0 | |
| 29/03/2021 |
9.51
|
33,600 | 9.66 | 9.66 | 9.21 | 100 | 0 | 0.0 | |
| 26/03/2021 |
9.66
|
29,000 | 10.03 | 10.03 | 9.06 | 0 | 0 | 0 | |
| 25/03/2021 |
10.03
|
11,067 | 10.03 | 10.03 | 9.36 | 0 | 0 | 0 | |
| 24/03/2021 |
10.03
|
70,866 | 9.81 | 10.40 | 9.81 | 5,700 | 0 | 0.1 | |
| 23/03/2021 |
9.81
|
235,200 | 8.92 | 9.81 | 8.92 | 200 | 4,100 | -0.0 | |
| 22/03/2021 |
8.92
|
89,600 | 8.40 | 8.99 | 8.32 | 0 | 0 | 0 | |
| 19/03/2021 |
8.40
|
44,800 | 8.32 | 8.54 | 8.32 | 0 | 0 | 0 | |
| 18/03/2021 |
8.32
|
25,500 | 8.32 | 8.32 | 8.17 | 100 | 0 | 0.0 | |
| 17/03/2021 |
8.32
|
43,600 | 8.17 | 8.32 | 7.95 | 0 | 0 | 0 | |
| 16/03/2021 |
8.17
|
3,100 | 8.17 | 8.17 | 8.10 | 0 | 1,000 | -0.0 | |
| 15/03/2021 |
8.17
|
8,623 | 8.40 | 8.47 | 8.10 | 0 | 0 | 0 | |
| 12/03/2021 |
8.40
|
15,600 | 8.40 | 8.40 | 8.02 | 0 | 0 | 0 | |
| 11/03/2021 |
8.40
|
29,259 | 8.32 | 8.54 | 8.10 | 0 | 0 | 0 | |
| 10/03/2021 |
8.32
|
12,500 | 8.10 | 8.77 | 8.02 | 0 | 500 | -0.0 | |
| 09/03/2021 |
8.10
|
7,523 | 8.10 | 8.10 | 7.95 | 0 | 200 | -0.0 | |
| 08/03/2021 |
8.10
|
22,900 | 7.95 | 8.10 | 7.95 | 0 | 100 | -0.0 | |
| 05/03/2021 |
7.95
|
22,000 | 8.02 | 8.02 | 7.88 | 0 | 0 | 0 | |
| 04/03/2021 |
8.02
|
26,051 | 7.95 | 8.10 | 7.88 | 1,000 | 0 | 0.0 | |
| 03/03/2021 |
7.95
|
38,200 | 7.95 | 7.95 | 7.88 | 0 | 0 | 0 | |
| 02/03/2021 |
7.95
|
12,100 | 7.88 | 8.17 | 7.73 | 900 | 5,900 | -0.1 | |
| 01/03/2021 |
7.88
|
58,500 | 7.88 | 7.95 | 7.80 | 0 | 0 | 0 | |
| 26/02/2021 |
7.88
|
16,850 | 7.88 | 8.17 | 7.80 | 1,200 | 900 | 0.0 | |
| 25/02/2021 |
7.88
|
18,000 | 8.25 | 8.25 | 7.80 | 0 | 0 | 0 | |
| 24/02/2021 |
8.25
|
26,500 | 8.10 | 8.40 | 7.73 | 0 | 100 | -0.0 | |
| 23/02/2021 |
8.10
|
9,600 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 | |
| 22/02/2021 |
8.25
|
4,000 | 8.47 | 8.47 | 8.10 | 0 | 0 | 0 | |
| 19/02/2021 |
8.47
|
100 | 8.25 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 18/02/2021 |
8.25
|
30,610 | 8.47 | 8.47 | 8.17 | 0 | 0 | 0 | |
| 17/02/2021 |
8.47
|
9,000 | 8.25 | 8.47 | 7.88 | 0 | 0 | 0 | |
| 09/02/2021 |
8.25
|
5,000 | 8.02 | 8.25 | 7.88 | 0 | 0 | 0 | |
| 08/02/2021 |
8.02
|
8,000 | 8.32 | 8.32 | 8.02 | 0 | 0 | 0 | |
| 05/02/2021 |
8.32
|
5,200 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 04/02/2021 |
8.32
|
17,900 | 8.32 | 8.47 | 7.95 | 0 | 0 | 0 | |
| 03/02/2021 |
8.32
|
23,800 | 8.17 | 8.47 | 7.58 | 0 | 0 | 0 | |
| 02/02/2021 |
8.17
|
1,600 | 8.17 | 8.32 | 8.10 | 0 | 0 | 0 | |
| 01/02/2021 |
8.17
|
66,700 | 8.17 | 8.54 | 8.17 | 1,000 | 0 | 0.0 | |
| 29/01/2021 |
8.17
|
8,800 | 7.50 | 8.17 | 7.36 | 0 | 0 | 0 | |
| 28/01/2021 |
7.50
|
78,100 | 8.10 | 8.10 | 7.36 | 0 | 0 | 0 | |
| 27/01/2021 |
8.10
|
4,700 | 7.95 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 26/01/2021 |
7.95
|
9,759 | 8.40 | 8.40 | 7.95 | 0 | 0 | 0 | |
| 25/01/2021 |
8.40
|
21,439 | 8.17 | 8.40 | 7.80 | 0 | 0 | 0 | |
| 22/01/2021 |
8.17
|
6,100 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 21/01/2021 |
8.40
|
10,310 | 8.40 | 8.40 | 8.02 | 0 | 0 | 0 | |
| 20/01/2021 |
8.40
|
33,000 | 8.17 | 8.47 | 7.95 | 0 | 0 | 0 | |
| 19/01/2021 |
8.17
|
25,400 | 8.69 | 8.77 | 8.02 | 0 | 0 | 0 | |
| 18/01/2021 |
8.69
|
78,840 | 8.25 | 8.77 | 8.40 | 0 | 200 | -0.0 | |
| 15/01/2021 |
8.25
|
85,600 | 8.17 | 8.40 | 8.17 | 0 | 0 | 0 | |
| 14/01/2021 |
8.17
|
45,700 | 8.02 | 8.17 | 8.02 | 0 | 0 | 0 | |
| 13/01/2021 |
8.02
|
18,701 | 8.10 | 8.10 | 7.88 | 0 | 0 | 0 | |
| 12/01/2021 |
8.10
|
37,200 | 7.50 | 8.10 | 7.73 | 0 | 0 | 0 | |
| 11/01/2021 |
7.50
|
39,600 | 7.95 | 7.95 | 7.50 | 600 | 0 | 0.0 | |
| 08/01/2021 |
7.95
|
38,001 | 8.10 | 8.10 | 7.88 | 0 | 0 | 0 | |
| 07/01/2021 |
8.10
|
39,600 | 8.10 | 8.10 | 8.02 | 0 | 0 | 0 | |
| 06/01/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/01/2021 |
8.10
|
29,000 | 8.10 | 8.54 | 8.02 | 100 | 100 | 0 | |
| 05/01/2021 |
8.10
|
116,320 | 8.03 | 8.17 | 7.96 | 0 | 5,500 | -0.1 | |
| 04/01/2021 |
8.03
|
45,600 | 8.10 | 8.17 | 7.96 | 1,000 | 0 | 0.0 | |
| 31/12/2020 |
8.10
|
45,100 | 7.89 | 8.10 | 7.89 | 200 | 0 | 0.0 | |
| 30/12/2020 |
7.89
|
20,060 | 7.83 | 8.51 | 7.89 | 100 | 0 | 0.0 | |
| 29/12/2020 |
7.83
|
102,501 | 7.62 | 8.37 | 7.62 | 0 | 48,200 | -0.5 | |
| 28/12/2020 |
7.62
|
99,430 | 7.49 | 7.62 | 7.42 | 0 | 38,100 | -0.4 | |
| 25/12/2020 |
7.49
|
113,560 | 7.21 | 7.49 | 7.08 | 0 | 86,500 | -0.9 | |
| 24/12/2020 |
7.21
|
25,310 | 7.35 | 7.35 | 7.15 | 0 | 3,000 | -0.0 | |
| 23/12/2020 |
7.35
|
41,720 | 7.35 | 7.42 | 7.15 | 0 | 22,200 | -0.2 | |
| 22/12/2020 |
7.35
|
119,000 | 7.08 | 7.42 | 7.08 | 0 | 67,500 | -0.7 | |
| 21/12/2020 |
7.08
|
23,100 | 7.21 | 7.21 | 7.01 | 0 | 0 | 0 | |
| 18/12/2020 |
7.21
|
10,868 | 7.28 | 7.28 | 7.08 | 2,200 | 0 | 0.0 | |
| 17/12/2020 |
7.28
|
54,714 | 7.35 | 7.35 | 7.15 | 3,200 | 35,100 | -0.3 | |
| 16/12/2020 |
7.35
|
71,600 | 6.81 | 7.35 | 6.81 | 0 | 49,100 | -0.5 | |
| 15/12/2020 |
6.81
|
27,100 | 6.74 | 6.87 | 6.67 | 0 | 20,700 | -0.2 | |
| 14/12/2020 |
6.74
|
28,400 | 6.67 | 6.74 | 6.60 | 0 | 10,800 | -0.1 | |
| 11/12/2020 |
6.67
|
10,600 | 6.74 | 6.74 | 6.67 | 0 | 6,200 | -0.1 | |
| 10/12/2020 |
6.74
|
25,500 | 6.60 | 6.74 | 6.67 | 0 | 25,000 | -0.2 | |
| 09/12/2020 |
6.60
|
2,100 | 6.53 | 6.60 | 6.60 | 0 | 2,000 | -0.0 | |
| 08/12/2020 |
6.53
|
5,600 | 6.53 | 6.53 | 6.40 | 0 | 5,500 | -0.1 | |
| 07/12/2020 |
6.53
|
5,406 | 6.40 | 6.53 | 6.47 | 0 | 0 | 0 | |
| 04/12/2020 |
6.40
|
31,010 | 6.67 | 6.67 | 6.40 | 0 | 31,000 | -0.3 | |
| 03/12/2020 |
6.67
|
8,390 | 6.60 | 6.81 | 6.67 | 1,000 | 1,900 | -0.0 | |
| 02/12/2020 |
6.60
|
100 | 6.40 | 6.60 | 5.78 | 0 | 100 | -0.0 | |
| 01/12/2020 |
6.40
|
14,000 | 6.67 | 6.67 | 6.40 | 0 | 4,000 | -0.0 | |
| 30/11/2020 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 100 | -0.0 | |
| 27/11/2020 |
6.67
|
22,408 | 6.33 | 6.94 | 6.53 | 0 | 9,700 | -0.1 | |
| 26/11/2020 |
6.33
|
400 | 6.33 | 6.47 | 6.26 | 0 | 0 | 0 | |
| 25/11/2020 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 24/11/2020 |
6.33
|
2,400 | 6.33 | 6.40 | 6.33 | 0 | 0 | 0 | |
| 23/11/2020 |
6.33
|
202 | 6.26 | 6.33 | 6.26 | 0 | 0 | 0 | |
| 20/11/2020 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 19/11/2020 |
6.26
|
100 | 6.40 | 6.40 | 6.26 | 0 | 0 | 0 | |
| 18/11/2020 |
6.40
|
888 | 6.40 | 6.40 | 6.26 | 0 | 300 | -0.0 | |
| 17/11/2020 |
6.40
|
14,100 | 6.40 | 6.40 | 6.19 | 0 | 500 | -0.0 | |
| 16/11/2020 |
6.40
|
15,310 | 6.47 | 6.47 | 6.33 | 0 | 0 | 0 | |
| 13/11/2020 |
6.47
|
2,100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 12/11/2020 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 11/11/2020 |
6.47
|
15,300 | 6.47 | 6.47 | 6.40 | 0 | 14,500 | -0.1 | |
| 10/11/2020 |
6.47
|
15,616 | 6.47 | 6.47 | 6.19 | 0 | 1,100 | -0.0 | |
| 09/11/2020 |
6.47
|
1,100 | 6.47 | 6.47 | 6.47 | 0 | 1,100 | -0.0 | |
| 06/11/2020 |
6.47
|
8,000 | 6.47 | 6.53 | 6.47 | 0 | 4,500 | -0.0 | |
| 05/11/2020 |
6.47
|
2,100 | 6.60 | 6.60 | 6.47 | 0 | 0 | 0 | |