| 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) |
0.10 | 0.56% | 6,100 | 200 | 0 |
18
18.60
18.10
|
|
2 tháng
(2026-04-20) |
-0.40 | -2.16% | 11,800 | 500 | 0 |
18
18.90
18.10
|
|
3 tháng
(2026-03-23) |
0 | 0% | 16,400 | 700 | -0.0 |
18
19.30
18.10
|
|
6 tháng
(2025-12-22) |
0.12 | 0.66% | 70,600 | -3,700 | -0.1 |
16.40
20
18.10
|
|
12 tháng
(2025-06-24) |
-0.99 | -5.20% | 162,500 | 1,400 | 0.0 |
16.40
21.22
18.10
|
|
24 tháng
(2024-07-01) |
3.58 | 24.67% | 785,659 | 187,500 | 3.1 |
13.49
21.22
18.10
|
|
36 tháng
(2023-07-05) |
6.52 | 56.26% | 1,429,461 | 386,400 | 6.4 |
10.31
21.22
18.10
|
|
60 tháng
(2021-07-15) |
10.85 | 149.72% | 10,395,907 | 627,400 | 10.0 |
7
21.22
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2021 |
8.13
|
700 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 | |
| 31/03/2021 |
8.19
|
300 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 | |
| 30/03/2021 |
8.26
|
8,200 | 8.26 | 8.26 | 7.88 | 0 | 0 | 0 | |
| 29/03/2021 |
8.26
|
5,600 | 8.19 | 8.38 | 7.44 | 0 | 200 | -0.0 | |
| 26/03/2021 |
8.19
|
2,200 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 | |
| 25/03/2021 |
8.26
|
2,922 | 8.32 | 8.32 | 7.63 | 0 | 0 | 0 | |
| 24/03/2021 |
8.32
|
300 | 8.32 | 8.32 | 8.26 | 0 | 0 | 0 | |
| 23/03/2021 |
8.32
|
1,900 | 8.32 | 8.38 | 8.32 | 0 | 0 | 0 | |
| 22/03/2021 |
8.32
|
12,600 | 8.19 | 8.45 | 8.32 | 0 | 0 | 0 | |
| 19/03/2021 |
8.19
|
5,500 | 8.51 | 8.57 | 8.00 | 100 | 0 | 0.0 | |
| 18/03/2021 |
8.51
|
8,500 | 8.57 | 8.57 | 8.13 | 0 | 2,100 | -0.0 | |
| 17/03/2021 |
8.57
|
5,600 | 8.70 | 8.70 | 7.88 | 0 | 0 | 0 | |
| 16/03/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/03/2021 |
8.70
|
7,200 | 8.26 | 8.70 | 8.26 | 0 | 700 | -0.0 | |
| 15/03/2021 |
8.26
|
9,100 | 8.26 | 8.38 | 8.08 | 1,200 | 1,300 | -0.0 | |
| 12/03/2021 |
8.26
|
2,503 | 8.20 | 8.26 | 8.08 | 0 | 0 | 0 | |
| 11/03/2021 |
8.20
|
7,800 | 8.14 | 8.26 | 8.14 | 100 | 200 | -0.0 | |
| 10/03/2021 |
8.14
|
9,400 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 | |
| 09/03/2021 |
8.02
|
4,900 | 7.96 | 8.14 | 7.96 | 0 | 0 | 0 | |
| 08/03/2021 |
7.96
|
6,277 | 7.90 | 8.08 | 7.78 | 0 | 0 | 0 | |
| 05/03/2021 |
7.90
|
10,923 | 7.90 | 7.96 | 7.72 | 0 | 2,000 | -0.0 | |
| 04/03/2021 |
7.90
|
10,900 | 7.90 | 7.90 | 7.78 | 300 | 800 | -0.0 | |
| 03/03/2021 |
7.90
|
20,810 | 7.90 | 8.02 | 7.78 | 800 | 4,400 | -0.0 | |
| 02/03/2021 |
7.90
|
8,510 | 7.96 | 7.96 | 7.78 | 10 | 0 | 0.0 | |
| 01/03/2021 |
7.96
|
11,620 | 7.60 | 7.96 | 7.54 | 0 | 0 | 0 | |
| 26/02/2021 |
7.60
|
18,500 | 7.72 | 7.78 | 7.48 | 0 | 500 | -0.0 | |
| 25/02/2021 |
7.72
|
12,000 | 7.42 | 7.72 | 7.42 | 0 | 0 | 0 | |
| 24/02/2021 |
7.42
|
9,903 | 7.18 | 7.42 | 7.18 | 0 | 0 | 0 | |
| 23/02/2021 |
7.18
|
7,202 | 7.12 | 7.18 | 7.12 | 0 | 0 | 0 | |
| 22/02/2021 |
7.12
|
5,000 | 7.18 | 7.18 | 7.06 | 0 | 0 | 0 | |
| 19/02/2021 |
7.18
|
2,100 | 7.00 | 7.18 | 7.00 | 0 | 0 | 0 | |
| 18/02/2021 |
7.00
|
700 | 7.00 | 7.00 | 6.94 | 0 | 0 | 0 | |
| 17/02/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 09/02/2021 |
7.00
|
1,600 | 7.00 | 7.06 | 7.00 | 0 | 0 | 0 | |
| 08/02/2021 |
7.00
|
1,400 | 7.12 | 7.12 | 7.00 | 0 | 0 | 0 | |
| 05/02/2021 |
7.12
|
100 | 7.06 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 04/02/2021 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 03/02/2021 |
7.06
|
1,500 | 6.88 | 7.12 | 6.64 | 0 | 0 | 0 | |
| 02/02/2021 |
6.88
|
900 | 6.88 | 7.18 | 6.88 | 0 | 0 | 0 | |
| 01/02/2021 |
6.88
|
300 | 7.00 | 7.30 | 6.88 | 0 | 0 | 0 | |
| 29/01/2021 |
7.00
|
2,800 | 7.12 | 7.12 | 6.88 | 0 | 0 | 0 | |
| 28/01/2021 |
7.12
|
310 | 7.12 | 7.12 | 6.64 | 0 | 0 | 0 | |
| 27/01/2021 |
7.12
|
3,910 | 7.18 | 7.18 | 6.88 | 1,100 | 1,000 | 0.0 | |
| 26/01/2021 |
7.18
|
13,005 | 7.18 | 7.30 | 7.00 | 0 | 0 | 0 | |
| 25/01/2021 |
7.18
|
2,800 | 7.24 | 7.24 | 7.00 | 0 | 0 | 0 | |
| 22/01/2021 |
7.24
|
1,600 | 7.24 | 7.24 | 7.12 | 0 | 0 | 0 | |
| 21/01/2021 |
7.24
|
3,800 | 7.18 | 7.24 | 7.12 | 0 | 0 | 0 | |
| 20/01/2021 |
7.18
|
5,100 | 7.18 | 7.24 | 6.88 | 0 | 0 | 0 | |
| 19/01/2021 |
7.18
|
15,100 | 7.36 | 7.36 | 6.94 | 500 | 0 | 0.0 | |
| 18/01/2021 |
7.36
|
2,670 | 7.36 | 7.36 | 7.30 | 0 | 0 | 0 | |
| 15/01/2021 |
7.36
|
3,030 | 7.24 | 7.36 | 7.24 | 0 | 0 | 0 | |
| 14/01/2021 |
7.24
|
6,900 | 7.18 | 7.24 | 7.18 | 0 | 0 | 0 | |
| 13/01/2021 |
7.18
|
3,975 | 7.30 | 7.30 | 7.00 | 0 | 0 | 0 | |
| 12/01/2021 |
7.30
|
1,200 | 7.00 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 11/01/2021 |
7.00
|
1,000 | 7.42 | 7.42 | 7.00 | 0 | 0 | 0 | |
| 08/01/2021 |
7.42
|
6,210 | 7.36 | 7.42 | 7.18 | 0 | 0 | 0 | |
| 07/01/2021 |
7.36
|
22,800 | 7.06 | 7.36 | 7.06 | 16,000 | 900 | 0.2 | |
| 06/01/2021 |
7.06
|
10,100 | 7.18 | 7.18 | 7.06 | 0 | 3,300 | -0.0 | |
| 05/01/2021 |
7.18
|
9,110 | 7.12 | 7.18 | 6.88 | 0 | 0 | 0 | |
| 04/01/2021 |
7.12
|
6,700 | 6.76 | 7.12 | 6.88 | 0 | 0 | 0 | |
| 31/12/2020 |
6.76
|
1,700 | 7.12 | 7.12 | 6.64 | 0 | 0 | 0 | |
| 30/12/2020 |
7.12
|
1,400 | 7.06 | 7.12 | 7.00 | 0 | 0 | 0 | |
| 29/12/2020 |
7.06
|
2,210 | 6.94 | 7.06 | 6.94 | 0 | 0 | 0 | |
| 28/12/2020 |
6.94
|
1,810 | 6.88 | 7.12 | 6.88 | 0 | 0 | 0 | |
| 25/12/2020 |
6.88
|
14,600 | 7.30 | 7.30 | 6.88 | 0 | 0 | 0 | |
| 24/12/2020 |
7.30
|
1,900 | 7.12 | 7.54 | 7.12 | 0 | 0 | 0 | |
| 23/12/2020 |
7.12
|
17,200 | 6.52 | 7.12 | 6.10 | 0 | 0 | 0 | |
| 22/12/2020 |
6.52
|
15,510 | 7.12 | 7.30 | 6.46 | 0 | 0 | 0 | |
| 21/12/2020 |
7.12
|
2,300 | 7.48 | 7.48 | 7.12 | 400 | 100 | 0.0 | |
| 18/12/2020 |
7.48
|
6,900 | 7.18 | 7.78 | 7.18 | 0 | 0 | 0 | |
| 17/12/2020 |
7.18
|
7,100 | 7.78 | 7.78 | 7.18 | 0 | 0 | 0 | |
| 16/12/2020 |
7.78
|
210 | 7.54 | 7.78 | 7.54 | 0 | 0 | 0 | |
| 15/12/2020 |
7.54
|
20 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 14/12/2020 |
7.54
|
300 | 7.78 | 7.78 | 7.54 | 0 | 0 | 0 | |
| 11/12/2020 |
7.78
|
1,400 | 7.72 | 7.78 | 7.66 | 0 | 0 | 0 | |
| 10/12/2020 |
7.72
|
3,400 | 7.36 | 7.84 | 7.42 | 0 | 0 | 0 | |
| 09/12/2020 |
7.36
|
2,900 | 7.42 | 7.42 | 7.18 | 0 | 0 | 0 | |
| 08/12/2020 |
7.42
|
1,600 | 7.54 | 7.54 | 7.36 | 0 | 0 | 0 | |
| 07/12/2020 |
7.54
|
710 | 7.42 | 7.60 | 7.18 | 100 | 0 | 0.0 | |
| 04/12/2020 |
7.42
|
1,200 | 7.42 | 7.42 | 7.24 | 0 | 0 | 0 | |
| 03/12/2020 |
7.42
|
1,400 | 7.54 | 7.54 | 7.18 | 0 | 0 | 0 | |
| 02/12/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 01/12/2020 |
7.54
|
600 | 7.30 | 7.54 | 7.30 | 0 | 0 | 0 | |
| 30/11/2020 |
7.30
|
2,100 | 7.66 | 7.66 | 7.30 | 0 | 0 | 0 | |
| 27/11/2020 |
7.66
|
260 | 7.42 | 7.72 | 7.66 | 0 | 0 | 0 | |
| 26/11/2020 |
7.42
|
3,100 | 7.42 | 7.42 | 7.00 | 0 | 0 | 0 | |
| 25/11/2020 |
7.42
|
700 | 7.18 | 7.42 | 7.06 | 0 | 0 | 0 | |
| 24/11/2020 |
7.18
|
1,000 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 | |
| 23/11/2020 |
7.36
|
1,500 | 7.66 | 7.66 | 7.18 | 0 | 0 | 0 | |
| 20/11/2020 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 19/11/2020 |
7.66
|
25 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 18/11/2020 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 17/11/2020 |
7.66
|
1,500 | 7.48 | 7.66 | 7.12 | 0 | 0 | 0 | |
| 16/11/2020 |
7.48
|
110 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 13/11/2020 |
7.48
|
200 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 | |
| 12/11/2020 |
7.48
|
2,400 | 7.54 | 7.54 | 6.82 | 0 | 0 | 0 | |
| 11/11/2020 |
7.54
|
4,500 | 6.88 | 7.54 | 6.34 | 0 | 0 | 0 | |
| 10/11/2020 |
6.88
|
4,600 | 7.06 | 7.72 | 6.88 | 0 | 0 | 0 | |
| 09/11/2020 |
7.06
|
8,000 | 7.78 | 7.78 | 7.06 | 100 | 0 | 0.0 | |
| 06/11/2020 |
7.78
|
500 | 7.78 | 7.84 | 7.24 | 0 | 0 | 0 | |
| 05/11/2020 |
7.78
|
600 | 7.84 | 7.84 | 7.18 | 0 | 0 | 0 | |