| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0 | 0% | 222,200 | -29,500 | 0 |
18.80
19.30
19.25
|
|
2 tháng
(2026-06-08) |
0.60 | 3.22% | 400,400 | -29,700 | 0 |
18.35
19.30
19.25
|
|
3 tháng
(2026-05-07) |
0.25 | 1.32% | 499,600 | -35,700 | 0 |
18.35
19.30
19.25
|
|
6 tháng
(2026-02-06) |
-0.85 | -4.22% | 1,283,800 | -92,700 | -0.3 |
18.35
20.68
19.25
|
|
12 tháng
(2025-08-11) |
-1.68 | -8.02% | 2,684,900 | 9,700 | 2.0 |
18.35
22.89
19.25
|
|
24 tháng
(2024-08-15) |
5.03 | 35.40% | 7,174,400 | -83,310 | 1.8 |
13.67
22.89
19.25
|
|
36 tháng
(2023-08-21) |
7 | 57.10% | 11,759,700 | 230,740 | 6.5 |
11.12
22.89
19.25
|
|
60 tháng
(2021-08-31) |
8.81 | 84.30% | 28,488,800 | 559,212 | 20.4 |
9
22.89
19.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/05/2021 |
8.46
|
600 | 8.82 | 8.82 | 8.46 | 0 | 0 | 0 | |
| 20/05/2021 |
8.82
|
200 | 8.82 | 8.82 | 8.82 | 200 | 0 | 0.0 | |
| 19/05/2021 |
8.82
|
1,300 | 8.77 | 8.82 | 8.43 | 0 | 0 | 0 | |
| 18/05/2021 |
8.77
|
300 | 8.82 | 8.82 | 8.77 | 0 | 0 | 0 | |
| 17/05/2021 |
8.82
|
500 | 8.61 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 14/05/2021 |
8.61
|
1,400 | 8.55 | 8.61 | 8.59 | 0 | 0 | 0 | |
| 13/05/2021 |
8.55
|
300 | 8.59 | 8.59 | 8.48 | 0 | 0 | 0 | |
| 12/05/2021 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 11/05/2021 |
8.59
|
3,800 | 8.84 | 8.84 | 8.46 | 3,000 | 0 | 0.1 | |
| 10/05/2021 |
8.84
|
2,100 | 9.50 | 9.50 | 8.84 | 0 | 0 | 0 | |
| 07/05/2021 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 06/05/2021 |
9.50
|
17,500 | 9.22 | 9.50 | 9.02 | 17,500 | 0 | 0.4 | |
| 05/05/2021 |
9.22
|
600 | 9.22 | 9.25 | 9.22 | 0 | 0 | 0 | |
| 04/05/2021 |
9.22
|
8,500 | 8.91 | 9.27 | 8.95 | 0 | 0 | 0 | |
| 29/04/2021 |
8.91
|
2,900 | 8.36 | 8.91 | 7.91 | 0 | 0 | 0 | |
| 28/04/2021 |
8.36
|
12,000 | 8.23 | 8.36 | 8.27 | 0 | 0 | 0 | |
| 27/04/2021 |
8.23
|
3,400 | 7.91 | 8.23 | 8.23 | 3,400 | 0 | 0.1 | |
| 26/04/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 23/04/2021 |
7.91
|
600 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 22/04/2021 |
7.91
|
5,100 | 8.14 | 8.14 | 7.91 | 0 | 1,800 | -0.0 | |
| 20/04/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 19/04/2021 |
8.14
|
7,000 | 8.16 | 8.16 | 8.00 | 400 | 0 | 0.0 | |
| 16/04/2021 |
8.16
|
2,100 | 8.16 | 8.18 | 8.16 | 0 | 0 | 0 | |
| 15/04/2021 |
8.16
|
500 | 8.27 | 8.27 | 8.16 | 100 | 0 | 0.0 | |
| 14/04/2021 |
8.27
|
3,100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 13/04/2021 |
8.27
|
3,300 | 8.36 | 8.36 | 8.23 | 0 | 0 | 0 | |
| 12/04/2021 |
8.36
|
5,500 | 8.59 | 8.59 | 8.36 | 0 | 0 | 0 | |
| 09/04/2021 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 08/04/2021 |
8.59
|
500 | 8.16 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 07/04/2021 |
8.16
|
4,600 | 8.59 | 8.59 | 8.09 | 0 | 0 | 0 | |
| 06/04/2021 |
8.59
|
1,600 | 8.93 | 8.93 | 8.59 | 0 | 0 | 0 | |
| 05/04/2021 |
8.93
|
1,100 | 9.04 | 9.04 | 8.93 | 0 | 0 | 0 | |
| 02/04/2021 |
9.04
|
15,000 | 8.93 | 9.54 | 9.04 | 0 | 0 | 0 | |
| 01/04/2021 |
8.93
|
19,600 | 8.36 | 8.93 | 8.36 | 0 | 0 | 0 | |
| 31/03/2021 |
8.36
|
7,000 | 8.14 | 8.36 | 8.07 | 0 | 0 | 0 | |
| 30/03/2021 |
8.14
|
5,700 | 8.09 | 8.14 | 7.94 | 1,600 | 0 | 0.0 | |
| 29/03/2021 |
8.09
|
3,800 | 7.91 | 8.09 | 7.96 | 0 | 0 | 0 | |
| 26/03/2021 |
7.91
|
500 | 8.14 | 8.14 | 7.91 | 0 | 0 | 0 | |
| 25/03/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 24/03/2021 |
8.14
|
1,200 | 8.48 | 8.48 | 8.14 | 0 | 0 | 0 | |
| 23/03/2021 |
8.48
|
100 | 8.46 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 22/03/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 22/03/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 19/03/2021 |
8.46
|
700 | 8.46 | 8.46 | 7.96 | 100 | 0 | 0.0 | |
| 18/03/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 17/03/2021 |
8.46
|
300 | 8.46 | 9.04 | 8.46 | 0 | 0 | 0 | |
| 16/03/2021 |
8.46
|
7,000 | 8.46 | 8.46 | 8.41 | 5,000 | 0 | 0.1 | |
| 15/03/2021 |
8.46
|
12,900 | 8.24 | 8.46 | 8.15 | 6,300 | 200 | 0.1 | |
| 12/03/2021 |
8.24
|
2,200 | 8.24 | 8.24 | 8.02 | 0 | 0 | 0 | |
| 11/03/2021 |
8.24
|
13,300 | 8.17 | 8.24 | 8.20 | 0 | 0 | 0 | |
| 10/03/2021 |
8.17
|
1,100 | 8.20 | 8.24 | 8.11 | 0 | 0 | 0 | |
| 09/03/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 08/03/2021 |
8.20
|
10,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/03/2021 |
8.20
|
35,700 | 8.02 | 8.24 | 7.50 | 0 | 0 | 0 | |
| 04/03/2021 |
8.02
|
3,400 | 7.85 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 03/03/2021 |
7.85
|
4,400 | 8.07 | 8.07 | 7.85 | 0 | 0 | 0 | |
| 02/03/2021 |
8.07
|
1,300 | 7.54 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 01/03/2021 |
7.54
|
200 | 8.02 | 8.02 | 7.54 | 0 | 200 | -0.0 | |
| 26/02/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 25/02/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 24/02/2021 |
8.02
|
900 | 7.93 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/02/2021 |
7.93
|
6,200 | 7.89 | 8.02 | 7.91 | 2,000 | 0 | 0.0 | |
| 22/02/2021 |
7.89
|
10,900 | 7.91 | 7.91 | 7.89 | 0 | 0 | 0 | |
| 19/02/2021 |
7.91
|
300 | 8.02 | 8.02 | 7.91 | 0 | 0 | 0 | |
| 18/02/2021 |
8.02
|
11,100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/02/2021 |
8.02
|
300 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 09/02/2021 |
8.02
|
200 | 7.76 | 8.02 | 7.59 | 0 | 0 | 0 | |
| 08/02/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 05/02/2021 |
7.76
|
5,200 | 7.74 | 7.76 | 7.50 | 0 | 0 | 0 | |
| 04/02/2021 |
7.74
|
3,500 | 7.72 | 7.76 | 7.46 | 0 | 0 | 0 | |
| 03/02/2021 |
7.72
|
1,600 | 7.76 | 7.76 | 7.59 | 0 | 0 | 0 | |
| 02/02/2021 |
7.76
|
5,400 | 7.89 | 7.89 | 7.46 | 0 | 0 | 0 | |
| 01/02/2021 |
7.89
|
700 | 7.80 | 8.02 | 7.41 | 0 | 0 | 0 | |
| 29/01/2021 |
7.80
|
600 | 7.35 | 7.80 | 6.98 | 0 | 0 | 0 | |
| 28/01/2021 |
7.35
|
10,700 | 7.87 | 7.98 | 7.33 | 0 | 0 | 0 | |
| 27/01/2021 |
7.87
|
11,600 | 8.46 | 8.46 | 7.87 | 0 | 0 | 0 | |
| 26/01/2021 |
8.46
|
2,800 | 8.41 | 8.67 | 7.83 | 0 | 0 | 0 | |
| 25/01/2021 |
8.41
|
8,400 | 8.46 | 8.46 | 8.41 | 100 | 0 | 0.0 | |
| 22/01/2021 |
8.46
|
14,000 | 8.28 | 8.46 | 8.24 | 0 | 0 | 0 | |
| 21/01/2021 |
8.28
|
4,600 | 8.76 | 8.76 | 8.24 | 0 | 0 | 0 | |
| 20/01/2021 |
8.76
|
2,200 | 8.67 | 8.80 | 8.07 | 0 | 0 | 0 | |
| 19/01/2021 |
8.67
|
93,600 | 8.11 | 8.67 | 8.07 | 0 | 56,500 | -1.1 | |
| 18/01/2021 |
8.11
|
37,900 | 8.20 | 8.20 | 8.00 | 0 | 7,200 | -0.1 | |
| 15/01/2021 |
8.20
|
39,800 | 7.85 | 8.24 | 7.89 | 500 | 27,100 | -0.5 | |
| 14/01/2021 |
7.85
|
1,800 | 8.15 | 8.15 | 7.85 | 0 | 0 | 0 | |
| 13/01/2021 |
8.15
|
56,200 | 8.02 | 8.15 | 8.00 | 100 | 11,300 | -0.2 | |
| 12/01/2021 |
8.02
|
16,200 | 7.59 | 8.02 | 7.59 | 0 | 7,200 | -0.1 | |
| 11/01/2021 |
7.59
|
11,400 | 7.48 | 7.59 | 7.48 | 0 | 8,200 | -0.1 | |
| 08/01/2021 |
7.48
|
7,400 | 7.46 | 7.48 | 7.46 | 500 | 7,100 | -0.1 | |
| 07/01/2021 |
7.46
|
7,900 | 7.46 | 7.46 | 7.44 | 0 | 800 | -0.0 | |
| 06/01/2021 |
7.46
|
2,200 | 7.46 | 7.46 | 7.46 | 0 | 1,400 | -0.0 | |
| 05/01/2021 |
7.46
|
1,100 | 7.41 | 7.46 | 7.41 | 1,100 | 0 | 0.0 | |
| 04/01/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 31/12/2020 |
7.41
|
7,010 | 7.41 | 7.41 | 7.15 | 0 | 4,130 | -0.1 | |
| 30/12/2020 |
7.41
|
7,430 | 7.02 | 7.41 | 7.09 | 0 | 4,220 | 0 | |
| 29/12/2020 |
7.02
|
1,130 | 7.41 | 7.41 | 6.98 | 0 | 0 | 0 | |
| 28/12/2020 |
7.41
|
20 | 7.28 | 7.44 | 7.41 | 0 | 0 | 0 | |
| 25/12/2020 |
7.28
|
50 | 7.41 | 7.57 | 7.28 | 10 | 0 | 0.0 | |
| 24/12/2020 |
7.41
|
820 | 7.33 | 7.41 | 7.41 | 0 | 620 | -0.0 | |
| 23/12/2020 |
7.33
|
250 | 7.37 | 7.37 | 7.33 | 0 | 0 | 0 | |
| 22/12/2020 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |