| 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) |
-0.70 | -7% | 21,100 | 0 | 0 |
9.30
10.20
9.40
|
|
2 tháng
(2026-04-20) |
-0.90 | -8.82% | 135,700 | 0 | 0 |
9.30
10.50
9.40
|
|
3 tháng
(2026-03-23) |
-2 | -17.70% | 497,500 | 0 | 0 |
9.30
11.30
9.40
|
|
6 tháng
(2025-12-22) |
-0.60 | -6.06% | 2,162,300 | 0 | 0 |
9.10
13.40
9.40
|
|
12 tháng
(2025-06-24) |
-0.10 | -1.06% | 3,453,600 | 0 | 0 |
8.90
13.40
9.40
|
|
24 tháng
(2024-07-01) |
-0.70 | -7% | 4,493,237 | 0 | 0 |
8.20
13.40
9.40
|
|
36 tháng
(2023-07-05) |
-2.68 | -22.34% | 8,029,916 | 0 | 0 |
8.20
16.26
9.40
|
|
60 tháng
(2021-07-15) |
-1.39 | -12.97% | 17,504,788 | -1,400 | -0.0 |
8.20
31.70
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2021 |
12.52
|
10,630 | 12.21 | 12.59 | 11.68 | 0 | 0 | 0 | |
| 31/03/2021 |
12.21
|
32,400 | 12.21 | 13.36 | 12.21 | 0 | 0 | 0 | |
| 30/03/2021 |
12.21
|
67,100 | 12.21 | 12.21 | 11.45 | 0 | 0 | 0 | |
| 29/03/2021 |
12.21
|
40,000 | 12.75 | 12.75 | 12.21 | 0 | 0 | 0 | |
| 26/03/2021 |
12.75
|
25,734 | 13.59 | 13.59 | 12.75 | 0 | 0 | 0 | |
| 25/03/2021 |
13.59
|
9,300 | 14.50 | 14.50 | 13.36 | 0 | 200 | -0.0 | |
| 24/03/2021 |
14.50
|
58,900 | 13.89 | 15.27 | 14.12 | 0 | 0 | 0 | |
| 23/03/2021 |
13.89
|
34,769 | 12.67 | 13.89 | 13.89 | 0 | 500 | -0.0 | |
| 22/03/2021 |
12.67
|
118,000 | 11.53 | 12.67 | 11.53 | 0 | 300 | -0.0 | |
| 19/03/2021 |
11.53
|
39,100 | 11.45 | 11.83 | 10.46 | 0 | 0 | 0 | |
| 18/03/2021 |
11.45
|
26,834 | 10.99 | 11.45 | 10.46 | 0 | 0 | 0 | |
| 17/03/2021 |
10.99
|
34,418 | 10.00 | 10.99 | 10.23 | 0 | 1,600 | -0.0 | |
| 16/03/2021 |
10.00
|
13,100 | 10.15 | 10.30 | 10.00 | 0 | 0 | 0 | |
| 15/03/2021 |
10.15
|
7,500 | 9.24 | 10.15 | 9.92 | 0 | 0 | 0 | |
| 12/03/2021 |
9.24
|
12,838 | 9.92 | 9.92 | 9.24 | 0 | 0 | 0 | |
| 11/03/2021 |
9.92
|
12,000 | 9.92 | 10.08 | 9.92 | 0 | 0 | 0 | |
| 10/03/2021 |
9.92
|
5,500 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
| 09/03/2021 |
9.92
|
15,900 | 9.92 | 9.92 | 9.85 | 0 | 0 | 0 | |
| 08/03/2021 |
9.92
|
29,300 | 9.92 | 9.92 | 9.85 | 0 | 0 | 0 | |
| 05/03/2021 |
9.92
|
4,500 | 10.08 | 10.08 | 9.92 | 0 | 0 | 0 | |
| 04/03/2021 |
10.08
|
2,702 | 9.77 | 10.08 | 9.92 | 0 | 0 | 0 | |
| 03/03/2021 |
9.77
|
12,000 | 9.77 | 9.85 | 9.77 | 0 | 0 | 0 | |
| 02/03/2021 |
9.77
|
31,100 | 10.84 | 11.07 | 9.77 | 100 | 0 | 0.0 | |
| 01/03/2021 |
10.84
|
27,200 | 10.92 | 10.92 | 10.38 | 0 | 0 | 0 | |
| 26/02/2021 |
10.92
|
37,800 | 11.30 | 11.45 | 10.76 | 0 | 600 | -0.0 | |
| 25/02/2021 |
11.30
|
30,449 | 10.38 | 11.37 | 10.30 | 0 | 1,400 | -0.0 | |
| 24/02/2021 |
10.38
|
15,200 | 9.47 | 10.38 | 9.92 | 0 | 0 | 0 | |
| 23/02/2021 |
9.47
|
45,000 | 8.63 | 9.47 | 8.85 | 0 | 0 | 0 | |
| 22/02/2021 |
8.63
|
3,000 | 8.55 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 19/02/2021 |
8.55
|
3,000 | 8.63 | 8.63 | 8.55 | 0 | 0 | 0 | |
| 18/02/2021 |
8.63
|
30 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 17/02/2021 |
8.63
|
18,200 | 8.40 | 8.63 | 8.40 | 0 | 0 | 0 | |
| 09/02/2021 |
8.40
|
700 | 8.63 | 8.63 | 8.40 | 0 | 0 | 0 | |
| 08/02/2021 |
8.63
|
2,400 | 8.32 | 8.63 | 8.32 | 0 | 0 | 0 | |
| 05/02/2021 |
8.32
|
8,700 | 8.32 | 8.47 | 8.32 | 0 | 0 | 0 | |
| 04/02/2021 |
8.32
|
12,330 | 7.79 | 8.40 | 8.32 | 0 | 0 | 0 | |
| 03/02/2021 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 02/02/2021 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 01/02/2021 |
7.79
|
15,600 | 8.63 | 8.63 | 7.79 | 0 | 0 | 0 | |
| 29/01/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 28/01/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 27/01/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 26/01/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 25/01/2021 |
8.63
|
2,300 | 8.55 | 8.63 | 8.55 | 0 | 0 | 0 | |
| 22/01/2021 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 21/01/2021 |
8.55
|
3,300 | 8.63 | 8.63 | 8.55 | 0 | 0 | 0 | |
| 20/01/2021 |
8.63
|
1,100 | 8.63 | 8.70 | 8.63 | 0 | 0 | 0 | |
| 19/01/2021 |
8.63
|
9,400 | 8.55 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 18/01/2021 |
8.55
|
20,797 | 8.93 | 8.93 | 8.09 | 0 | 0 | 0 | |
| 15/01/2021 |
8.93
|
4,000 | 8.78 | 8.93 | 8.78 | 0 | 100 | -0.0 | |
| 14/01/2021 |
8.78
|
500 | 9.16 | 9.16 | 8.63 | 0 | 0 | 0 | |
| 13/01/2021 |
9.16
|
1,400 | 9.24 | 9.24 | 9.16 | 0 | 0 | 0 | |
| 12/01/2021 |
9.24
|
900 | 8.78 | 9.24 | 9.16 | 0 | 0 | 0 | |
| 11/01/2021 |
8.78
|
2,300 | 8.70 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 08/01/2021 |
8.70
|
13,700 | 8.40 | 9.08 | 8.40 | 0 | 0 | 0 | |
| 07/01/2021 |
8.40
|
3,200 | 8.17 | 8.40 | 8.01 | 0 | 0 | 0 | |
| 06/01/2021 |
8.17
|
2,400 | 8.32 | 8.32 | 8.17 | 0 | 0 | 0 | |
| 05/01/2021 |
8.32
|
15,300 | 8.40 | 8.40 | 8.32 | 0 | 0 | 0 | |
| 04/01/2021 |
8.40
|
10,900 | 8.40 | 8.40 | 8.01 | 0 | 0 | 0 | |
| 31/12/2020 |
8.40
|
100 | 8.24 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 30/12/2020 |
8.24
|
600 | 8.24 | 8.32 | 8.24 | 0 | 0 | 0 | |
| 29/12/2020 |
8.24
|
4,000 | 8.24 | 8.40 | 8.24 | 0 | 0 | 0 | |
| 28/12/2020 |
8.24
|
2,500 | 8.93 | 8.93 | 8.17 | 200 | 0 | 0.0 | |
| 25/12/2020 |
8.93
|
880 | 8.70 | 8.93 | 7.86 | 0 | 0 | 0 | |
| 24/12/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/12/2020 |
8.70
|
5,030 | 8.63 | 8.93 | 8.55 | 0 | 0 | 0 | |
| 23/12/2020 |
8.63
|
31,200 | 8.49 | 8.91 | 8.56 | 0 | 0 | 0 | |
| 22/12/2020 |
8.49
|
10,900 | 8.42 | 8.77 | 8.49 | 0 | 0 | 0 | |
| 21/12/2020 |
8.42
|
8,900 | 8.63 | 8.77 | 8.42 | 0 | 0 | 0 | |
| 18/12/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 17/12/2020 |
8.63
|
650 | 8.56 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 16/12/2020 |
8.56
|
5,424 | 9.40 | 9.40 | 8.49 | 0 | 0 | 0 | |
| 15/12/2020 |
9.40
|
11,300 | 8.56 | 9.40 | 8.49 | 0 | 0 | 0 | |
| 14/12/2020 |
8.56
|
300 | 7.78 | 8.56 | 7.99 | 0 | 0 | 0 | |
| 11/12/2020 |
7.78
|
4,804 | 7.71 | 8.49 | 7.78 | 0 | 0 | 0 | |
| 10/12/2020 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 09/12/2020 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 08/12/2020 |
7.71
|
3,000 | 7.01 | 7.71 | 7.64 | 0 | 0 | 0 | |
| 07/12/2020 |
7.01
|
10 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 04/12/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 03/12/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 02/12/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 01/12/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 30/11/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 27/11/2020 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 26/11/2020 |
7.01
|
3,800 | 7.29 | 7.64 | 7.01 | 0 | 0 | 0 | |
| 25/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 24/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 23/11/2020 |
7.29
|
10 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 20/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 19/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 18/11/2020 |
7.29
|
48 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 17/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 16/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 13/11/2020 |
7.29
|
1,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 12/11/2020 |
7.29
|
7,200 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 11/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 10/11/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 09/11/2020 |
7.29
|
3,000 | 8.06 | 8.06 | 7.29 | 0 | 0 | 0 | |
| 06/11/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 05/11/2020 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |