| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.27 | -3.79% | 14,998,000 | -388,400 | 0 |
6.68
7.27
6.68
|
|
2 tháng
(2026-07-16) |
-1.28 | -15.74% | 34,685,900 | -50,400 | 0 |
6.68
8.13
6.68
|
|
3 tháng
(2026-06-16) |
-1.81 | -20.92% | 50,933,200 | -203,470 | 0 |
6.68
8.66
6.68
|
|
6 tháng
(2026-03-18) |
-2.26 | -24.78% | 144,977,600 | -2,414,614 | -8.4 |
6.68
9.57
6.68
|
|
12 tháng
(2025-09-19) |
-3.69 | -35.01% | 475,431,100 | -1,436,514 | 3.5 |
6.68
11.45
6.68
|
|
24 tháng
(2024-09-24) |
-2.52 | -26.93% | 1,176,281,800 | -2,209,241 | -17.4 |
6.68
11.88
6.68
|
|
36 tháng
(2023-10-02) |
-3.45 | -33.53% | 2,223,304,300 | -1,719,389 | -14.6 |
6.68
11.88
6.68
|
|
60 tháng
(2021-10-11) |
-4.07 | -37.24% | 5,540,231,700 | -4,842,438 | -72.9 |
3.57
18
6.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/06/2021 |
7.63
|
1,114,400 | 7.63 | 7.72 | 7.55 | 1,100 | 6,200 | -0.1 | |
| 24/06/2021 |
7.63
|
2,281,900 | 7.63 | 7.81 | 7.55 | 52,000 | 15,000 | 0.5 | |
| 23/06/2021 |
7.63
|
4,178,300 | 7.90 | 8.01 | 7.58 | 1,200 | 28,700 | -0.4 | |
| 22/06/2021 |
7.90
|
3,743,900 | 8.10 | 8.16 | 7.90 | 30,100 | 76,400 | -0.6 | |
| 21/06/2021 |
8.10
|
3,066,500 | 8.22 | 8.24 | 8.04 | 42,900 | 21,800 | 0.3 | |
| 18/06/2021 |
8.22
|
2,496,700 | 8.22 | 8.36 | 8.16 | 4,000 | 70,300 | -0.9 | |
| 17/06/2021 |
8.22
|
3,002,700 | 8.07 | 8.24 | 7.98 | 63,100 | 7,000 | 0.8 | |
| 16/06/2021 |
8.07
|
5,848,700 | 7.93 | 8.22 | 7.87 | 29,600 | 75,500 | -0.6 | |
| 15/06/2021 |
7.93
|
3,136,800 | 7.98 | 8.01 | 7.84 | 300 | 26,700 | -0.4 | |
| 14/06/2021 |
7.98
|
3,200,800 | 7.98 | 8.24 | 7.93 | 0 | 78,200 | -1.1 | |
| 11/06/2021 |
7.98
|
3,679,500 | 8.07 | 8.30 | 7.95 | 6,000 | 9,700 | -0.1 | |
| 10/06/2021 |
8.07
|
5,852,200 | 7.61 | 8.13 | 7.49 | 134,800 | 42,600 | 1.3 | |
| 09/06/2021 |
7.61
|
2,585,100 | 7.46 | 7.78 | 7.26 | 123,800 | 20,200 | 1.3 | |
| 08/06/2021 |
7.46
|
4,054,400 | 7.75 | 7.95 | 7.26 | 10,700 | 22,000 | -0.1 | |
| 07/06/2021 |
7.75
|
2,683,300 | 7.84 | 7.90 | 7.63 | 200 | 5,500 | -0.1 | |
| 04/06/2021 |
7.84
|
3,730,800 | 7.63 | 8.01 | 7.63 | 36,400 | 29,900 | 0.1 | |
| 03/06/2021 |
7.63
|
3,856,300 | 7.14 | 7.63 | 7.17 | 36,100 | 47,000 | -0.1 | |
| 02/06/2021 |
7.14
|
1,674,700 | 7.17 | 7.20 | 7.08 | 75,100 | 0 | 0.9 | |
| 01/06/2021 |
7.17
|
1,753,100 | 7.23 | 7.32 | 7.17 | 11,000 | 20,900 | -0.1 | |
| 31/05/2021 |
7.23
|
3,341,300 | 6.88 | 7.26 | 6.88 | 2,900 | 0 | 0.0 | |
| 28/05/2021 |
6.88
|
1,598,700 | 6.88 | 6.94 | 6.76 | 3,000 | 0 | 0.0 | |
| 27/05/2021 |
6.88
|
1,715,300 | 7.00 | 7.03 | 6.82 | 150,000 | 0 | 1.8 | |
| 26/05/2021 |
7.00
|
2,248,000 | 7.00 | 7.03 | 6.85 | 82,500 | 200 | 1.0 | |
| 25/05/2021 |
7.00
|
1,732,700 | 7.14 | 7.20 | 6.97 | 12,000 | 0 | 0.1 | |
| 24/05/2021 |
7.14
|
2,224,600 | 6.88 | 7.23 | 7.03 | 2,000 | 0 | 0.0 | |
| 21/05/2021 |
6.88
|
1,486,700 | 6.44 | 6.88 | 6.39 | 0 | 500 | -0.0 | |
| 20/05/2021 |
6.44
|
1,861,000 | 6.68 | 6.68 | 6.39 | 50,400 | 2,800 | 0.5 | |
| 19/05/2021 |
6.68
|
2,967,200 | 6.85 | 6.85 | 6.56 | 12,500 | 0 | 0.1 | |
| 18/05/2021 |
6.85
|
2,034,400 | 7.08 | 7.26 | 6.85 | 1,800 | 11,400 | -0.1 | |
| 17/05/2021 |
7.08
|
2,766,400 | 7.49 | 7.49 | 7.08 | 2,100 | 47,000 | -0.6 | |
| 14/05/2021 |
7.49
|
2,328,800 | 7.58 | 7.61 | 7.43 | 252,200 | 16,800 | 3.0 | |
| 13/05/2021 |
7.58
|
2,116,000 | 7.78 | 7.78 | 7.58 | 14,000 | 55,400 | -0.5 | |
| 12/05/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 12/05/2021 |
7.78
|
1,605,500 | 7.72 | 7.84 | 7.61 | 6,400 | 2,800 | 0.0 | |
| 11/05/2021 |
7.72
|
2,664,500 | 7.47 | 7.83 | 7.50 | 145,200 | 9,300 | 1.9 | |
| 10/05/2021 |
7.47
|
1,895,800 | 7.56 | 7.56 | 7.45 | 56,400 | 26,200 | 0.4 | |
| 07/05/2021 |
7.56
|
2,102,600 | 7.69 | 7.69 | 7.42 | 84,800 | 3,000 | 1.1 | |
| 06/05/2021 |
7.69
|
3,387,300 | 7.50 | 7.91 | 7.53 | 154,500 | 49,500 | 1.5 | |
| 05/05/2021 |
7.50
|
2,557,000 | 7.25 | 7.56 | 7.23 | 36,200 | 18,000 | 0.2 | |
| 04/05/2021 |
7.25
|
1,861,800 | 7.42 | 7.42 | 7.06 | 0 | 8,600 | -0.1 | |
| 29/04/2021 |
7.42
|
1,528,500 | 7.31 | 7.47 | 7.36 | 115,300 | 30,900 | 1.1 | |
| 28/04/2021 |
7.31
|
2,113,000 | 7.03 | 7.39 | 7.03 | 48,100 | 0 | 0.6 | |
| 27/04/2021 |
7.03
|
1,696,500 | 7.00 | 7.17 | 6.95 | 26,600 | 3,500 | 0.3 | |
| 26/04/2021 |
7.00
|
1,644,100 | 7.34 | 7.34 | 7.00 | 600 | 13,500 | -0.2 | |
| 23/04/2021 |
7.34
|
2,585,100 | 7.12 | 7.34 | 6.95 | 139,600 | 0 | 1.8 | |
| 22/04/2021 |
7.12
|
4,177,400 | 7.64 | 7.64 | 7.12 | 3,100 | 10,800 | -0.1 | |
| 20/04/2021 |
7.64
|
3,017,800 | 7.83 | 7.89 | 7.61 | 0 | 7,200 | -0.1 | |
| 19/04/2021 |
7.83
|
2,135,300 | 7.67 | 7.83 | 7.61 | 56,300 | 6,300 | 0.7 | |
| 16/04/2021 |
7.67
|
4,572,100 | 7.94 | 7.97 | 7.50 | 16,300 | 500 | 0.2 | |
| 15/04/2021 |
7.94
|
4,027,900 | 8.22 | 8.22 | 7.94 | 0 | 2,500 | -0.0 | |
| 14/04/2021 |
8.22
|
2,730,900 | 8.22 | 8.22 | 8.05 | 12,700 | 500 | 0.2 | |
| 13/04/2021 |
8.22
|
3,932,800 | 8.44 | 8.49 | 8.16 | 5,100 | 24,900 | -0.3 | |
| 12/04/2021 |
8.44
|
2,657,400 | 8.47 | 8.49 | 8.36 | 7,500 | 8,500 | -0.0 | |
| 09/04/2021 |
8.47
|
1,770,800 | 8.55 | 8.55 | 8.47 | 0 | 2,800 | -0.0 | |
| 08/04/2021 |
8.55
|
3,218,500 | 8.36 | 8.63 | 8.36 | 22,600 | 7,500 | 0.2 | |
| 07/04/2021 |
8.36
|
2,706,400 | 8.33 | 8.38 | 8.14 | 0 | 9,200 | -0.1 | |
| 06/04/2021 |
8.33
|
3,274,000 | 8.44 | 8.44 | 8.27 | 0 | 4,600 | -0.1 | |
| 05/04/2021 |
8.44
|
3,477,100 | 8.47 | 8.63 | 8.44 | 0 | 8,900 | -0.1 | |
| 02/04/2021 |
8.47
|
2,449,900 | 8.55 | 8.71 | 8.41 | 19,400 | 1,800 | 0.3 | |
| 01/04/2021 |
8.55
|
2,646,200 | 8.44 | 8.60 | 8.47 | 7,700 | 296,700 | -4.5 | |
| 31/03/2021 |
8.44
|
3,138,700 | 8.38 | 8.60 | 8.33 | 0 | 100 | -0.0 | |
| 30/03/2021 |
8.38
|
2,451,900 | 8.41 | 8.49 | 8.30 | 0 | 27,300 | -0.4 | |
| 29/03/2021 |
8.41
|
2,956,500 | 8.05 | 8.44 | 8.05 | 19,900 | 13,200 | 0.1 | |
| 26/03/2021 |
8.05
|
3,209,900 | 8.16 | 8.27 | 7.67 | 3,000 | 3,100 | -0.0 | |
| 25/03/2021 |
8.16
|
2,770,400 | 8.22 | 8.38 | 8.14 | 28,100 | 4,700 | 0.4 | |
| 24/03/2021 |
8.22
|
3,955,800 | 8.49 | 8.49 | 8.16 | 400 | 0 | 0.0 | |
| 23/03/2021 |
8.49
|
3,074,100 | 8.69 | 8.69 | 8.44 | 17,500 | 14,000 | 0.1 | |
| 22/03/2021 |
8.69
|
2,320,100 | 8.80 | 8.83 | 8.60 | 3,200 | 38,300 | -0.6 | |
| 19/03/2021 |
8.80
|
7,670,100 | 8.55 | 8.96 | 8.30 | 5,000 | 96,200 | -1.4 | |
| 18/03/2021 |
8.55
|
3,940,800 | 8.63 | 8.77 | 8.49 | 11,300 | 87,300 | -1.2 | |
| 17/03/2021 |
8.63
|
6,708,900 | 8.77 | 8.77 | 8.52 | 32,900 | 17,000 | 0.3 | |
| 16/03/2021 |
8.77
|
8,351,100 | 8.99 | 8.99 | 8.55 | 17,000 | 99,900 | -1.3 | |
| 15/03/2021 |
8.99
|
5,735,800 | 9.18 | 9.24 | 8.85 | 1,800 | 124,200 | -2.0 | |
| 12/03/2021 |
9.18
|
6,108,700 | 9.07 | 9.35 | 9.10 | 28,000 | 4,100 | 0.4 | |
| 11/03/2021 |
9.07
|
4,199,900 | 9.05 | 9.21 | 8.99 | 0 | 97,400 | -1.6 | |
| 10/03/2021 |
9.05
|
4,778,300 | 9.07 | 9.21 | 8.96 | 6,300 | 29,200 | -0.4 | |
| 09/03/2021 |
9.07
|
6,708,800 | 8.94 | 9.24 | 8.71 | 48,400 | 11,700 | 0.6 | |
| 08/03/2021 |
8.94
|
5,672,000 | 8.94 | 9.16 | 8.88 | 82,300 | 75,800 | 0.1 | |
| 05/03/2021 |
8.94
|
4,312,100 | 9.02 | 9.02 | 8.55 | 62,100 | 54,100 | 0.2 | |
| 04/03/2021 |
9.02
|
7,874,700 | 9.38 | 9.38 | 8.74 | 35,100 | 11,500 | 0.4 | |
| 03/03/2021 |
9.38
|
4,709,600 | 9.38 | 9.43 | 9.16 | 96,300 | 0 | 1.6 | |
| 02/03/2021 |
9.38
|
4,575,400 | 9.32 | 9.65 | 9.27 | 13,800 | 694,900 | -11.6 | |
| 01/03/2021 |
9.32
|
10,133,400 | 8.71 | 9.32 | 8.83 | 138,700 | 12,000 | 2.1 | |
| 26/02/2021 |
8.71
|
6,555,600 | 8.33 | 8.80 | 8.08 | 136,700 | 565,600 | -6.9 | |
| 25/02/2021 |
8.33
|
4,260,700 | 8.38 | 8.55 | 8.27 | 80,200 | 21,000 | 0.9 | |
| 24/02/2021 |
8.38
|
5,521,600 | 8.66 | 8.80 | 8.27 | 10,700 | 172,500 | -2.5 | |
| 23/02/2021 |
8.66
|
3,627,800 | 8.71 | 8.80 | 8.55 | 35,300 | 870,000 | -13.1 | |
| 22/02/2021 |
8.71
|
7,573,700 | 8.52 | 9.02 | 8.49 | 5,700 | 152,200 | -2.3 | |
| 19/02/2021 |
8.52
|
6,061,600 | 8.30 | 8.71 | 8.25 | 30,600 | 108,700 | -1.2 | |
| 18/02/2021 |
8.30
|
5,892,000 | 8.11 | 8.52 | 8.11 | 17,500 | 105,300 | -1.3 | |
| 17/02/2021 |
8.11
|
3,676,800 | 7.58 | 8.11 | 7.72 | 201,800 | 200 | 2.9 | |
| 09/02/2021 |
7.58
|
3,332,300 | 7.45 | 7.64 | 7.28 | 87,800 | 43,000 | 0.6 | |
| 08/02/2021 |
7.45
|
4,324,700 | 7.75 | 7.78 | 7.23 | 93,300 | 124,500 | -0.4 | |
| 05/02/2021 |
7.75
|
4,093,400 | 7.36 | 7.83 | 7.31 | 33,200 | 117,400 | -1.2 | |
| 04/02/2021 |
7.36
|
4,360,500 | 7.23 | 7.45 | 7.06 | 12,000 | 262,400 | -3.3 | |
| 03/02/2021 |
7.23
|
4,293,800 | 6.76 | 7.23 | 6.78 | 57,200 | 82,900 | -0.3 | |
| 02/02/2021 |
6.76
|
4,997,800 | 6.62 | 6.81 | 6.29 | 243,500 | 39,300 | 2.4 | |
| 01/02/2021 |
6.62
|
4,611,800 | 7.12 | 7.28 | 6.62 | 54,600 | 77,500 | -0.3 | |
| 29/01/2021 |
7.12
|
4,181,200 | 7.03 | 7.31 | 6.56 | 313,200 | 19,100 | 3.7 | |
| 28/01/2021 |
7.03
|
4,241,400 | 7.56 | 7.56 | 7.03 | 128,800 | 0 | 1.7 | |
| 27/01/2021 |
7.56
|
5,061,600 | 8.00 | 8.08 | 7.45 | 102,900 | 51,400 | 0.7 | |