| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.05 | -6.86% | 1,150,100 | -1,500 | -0.0 |
13.85
16
14.20
|
|
2 tháng
(2026-01-12) |
-2 | -12.31% | 3,273,000 | 9,600 | 0.2 |
13.85
17.80
14.20
|
|
3 tháng
(2025-12-15) |
-0.90 | -5.94% | 4,021,700 | 12,900 | 0.2 |
13.85
17.80
14.20
|
|
6 tháng
(2025-09-15) |
-3.30 | -18.80% | 7,897,600 | 39,300 | 0.6 |
13.85
18.65
14.20
|
|
12 tháng
(2025-03-18) |
-8.28 | -36.75% | 24,002,000 | -62,709 | 0.5 |
13.85
22.53
14.20
|
|
24 tháng
(2024-03-25) |
-2.55 | -15.16% | 55,337,400 | -26,700 | 1.0 |
13.85
30.41
14.20
|
|
36 tháng
(2023-03-29) |
3.45 | 31.98% | 69,020,300 | -165,800 | -1.4 |
10.71
30.41
14.20
|
|
60 tháng
(2021-04-08) |
-0.15 | -1.03% | 121,793,700 | -643,989 | -14.6 |
7.78
30.41
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2020 |
6.93
|
2,770 | 7.01 | 7.05 | 6.93 | 2,010 | 1,090 | 0.0 | |
| 30/07/2020 |
7.01
|
8,010 | 6.86 | 7.05 | 7.01 | 3,840 | 1,020 | 0.0 | |
| 29/07/2020 |
6.86
|
8,140 | 7.24 | 7.24 | 6.86 | 3,000 | 2,000 | 0.0 | |
| 28/07/2020 |
7.24
|
9,710 | 7.15 | 7.43 | 7.14 | 760 | 1,370 | -0.0 | |
| 27/07/2020 |
7.15
|
31,140 | 7.40 | 7.47 | 6.93 | 10,970 | 5,780 | 0.0 | |
| 24/07/2020 |
7.40
|
24,520 | 7.92 | 7.92 | 7.40 | 3,810 | 2,010 | 0.0 | |
| 23/07/2020 |
7.92
|
5,310 | 8.04 | 8.04 | 7.85 | 1,490 | 800 | 0.0 | |
| 22/07/2020 |
8.04
|
5,030 | 8.08 | 8.08 | 7.54 | 1,030 | 760 | 0.0 | |
| 21/07/2020 |
8.08
|
1,840 | 8.23 | 8.23 | 7.92 | 140 | 310 | -0.0 | |
| 20/07/2020 |
8.23
|
6,680 | 8.30 | 8.30 | 8.15 | 2,610 | 10 | 0.0 | |
| 17/07/2020 |
8.30
|
2,880 | 8.46 | 8.46 | 8.30 | 1,370 | 990 | 0.0 | |
| 16/07/2020 |
8.46
|
1,410 | 8.53 | 8.53 | 8.23 | 10 | 910 | -0.0 | |
| 15/07/2020 |
8.53
|
7,040 | 8.34 | 8.53 | 8.34 | 2,780 | 3,770 | -0.0 | |
| 14/07/2020 |
8.34
|
1,320 | 8.46 | 8.46 | 8.08 | 0 | 740 | -0.0 | |
| 13/07/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 13/07/2020 |
8.46
|
21,970 | 8.30 | 8.46 | 7.85 | 1,230 | 10,880 | -0.1 | |
| 10/07/2020 |
8.30
|
17,700 | 8.45 | 8.45 | 8.16 | 620 | 17,230 | -0.2 | |
| 09/07/2020 |
8.45
|
30,220 | 8.20 | 8.45 | 8.09 | 2,490 | 10,620 | -0.1 | |
| 08/07/2020 |
8.20
|
7,220 | 8.20 | 8.20 | 8.16 | 2,600 | 6,450 | -0.0 | |
| 07/07/2020 |
8.20
|
22,300 | 8.16 | 8.23 | 8.16 | 2,850 | 10,560 | -0.1 | |
| 06/07/2020 |
8.16
|
10,900 | 8.23 | 8.23 | 8.09 | 3,030 | 9,850 | -0.1 | |
| 03/07/2020 |
8.23
|
13,000 | 8.23 | 8.23 | 8.09 | 1,720 | 4,040 | -0.0 | |
| 02/07/2020 |
8.23
|
8,260 | 8.09 | 8.23 | 8.02 | 3,220 | 7,700 | -0.1 | |
| 01/07/2020 |
8.09
|
6,060 | 8.16 | 8.16 | 8.02 | 710 | 1,790 | -0.0 | |
| 30/06/2020 |
8.16
|
10,550 | 8.23 | 8.23 | 8.09 | 1,900 | 6,170 | -0.0 | |
| 29/06/2020 |
8.23
|
8,640 | 8.27 | 8.27 | 8.09 | 2,440 | 1,670 | 0.0 | |
| 26/06/2020 |
8.27
|
31,720 | 8.16 | 8.34 | 8.16 | 610 | 8,650 | -0.1 | |
| 25/06/2020 |
8.16
|
3,860 | 8.23 | 8.23 | 7.95 | 0 | 1,830 | -0.0 | |
| 24/06/2020 |
8.23
|
2,950 | 8.27 | 8.27 | 8.09 | 1,120 | 1,430 | -0.0 | |
| 23/06/2020 |
8.27
|
20,070 | 8.13 | 8.27 | 8.13 | 3,060 | 16,480 | -0.2 | |
| 22/06/2020 |
8.13
|
16,610 | 8.52 | 8.52 | 8.09 | 810 | 3,600 | -0.0 | |
| 19/06/2020 |
8.52
|
18,920 | 8.09 | 8.52 | 7.91 | 600 | 11,470 | -0.1 | |
| 18/06/2020 |
8.09
|
7,930 | 8.13 | 8.13 | 7.95 | 510 | 1,900 | -0.0 | |
| 17/06/2020 |
8.13
|
7,610 | 8.16 | 8.16 | 8.02 | 2,670 | 1,890 | 0.0 | |
| 16/06/2020 |
8.16
|
32,080 | 8.27 | 8.27 | 8.09 | 1,500 | 6,230 | -0.1 | |
| 15/06/2020 |
8.27
|
33,300 | 8.73 | 8.73 | 8.16 | 2,720 | 100 | 0.0 | |
| 12/06/2020 |
8.73
|
28,350 | 8.98 | 8.98 | 8.45 | 210 | 1,890 | -0.0 | |
| 11/06/2020 |
8.98
|
28,150 | 9.01 | 9.01 | 8.87 | 10,150 | 11,730 | -0.0 | |
| 10/06/2020 |
9.01
|
29,570 | 9.05 | 9.05 | 8.94 | 3,230 | 16,000 | -0.2 | |
| 09/06/2020 |
9.05
|
96,260 | 8.80 | 9.30 | 8.80 | 3,780 | 37,180 | -0.4 | |
| 08/06/2020 |
8.80
|
25,240 | 9.05 | 9.05 | 8.66 | 9,060 | 6,590 | 0.0 | |
| 05/06/2020 |
9.05
|
17,500 | 9.23 | 9.23 | 8.59 | 4,000 | 3,840 | 0.0 | |
| 04/06/2020 |
9.23
|
49,660 | 8.73 | 9.33 | 8.59 | 5,660 | 17,760 | -0.2 | |
| 03/06/2020 |
8.73
|
2,550 | 8.80 | 8.80 | 8.52 | 210 | 530 | -0.0 | |
| 02/06/2020 |
8.80
|
2,680 | 8.80 | 8.80 | 8.66 | 800 | 160 | 0.0 | |
| 01/06/2020 |
8.80
|
14,590 | 8.73 | 8.80 | 8.55 | 1,300 | 9,270 | -0.1 | |
| 29/05/2020 |
8.73
|
9,810 | 8.73 | 8.73 | 8.38 | 280 | 5,220 | -0.1 | |
| 28/05/2020 |
8.73
|
14,610 | 8.66 | 8.80 | 8.52 | 2,540 | 7,150 | -0.1 | |
| 27/05/2020 |
8.66
|
12,310 | 8.84 | 8.84 | 8.66 | 3,890 | 4,450 | -0.0 | |
| 26/05/2020 |
8.84
|
13,190 | 8.84 | 8.84 | 8.59 | 0 | 2,760 | -0.0 | |
| 25/05/2020 |
8.84
|
10,790 | 8.87 | 8.87 | 8.66 | 920 | 220 | 0.0 | |
| 22/05/2020 |
8.87
|
6,620 | 9.05 | 9.05 | 8.69 | 950 | 350 | 0.0 | |
| 21/05/2020 |
9.05
|
16,070 | 8.59 | 9.05 | 8.52 | 510 | 830 | -0.0 | |
| 20/05/2020 |
8.59
|
15,400 | 8.87 | 9.01 | 8.59 | 2,870 | 80 | 0.0 | |
| 19/05/2020 |
8.87
|
19,810 | 8.94 | 9.23 | 8.59 | 560 | 7,770 | -0.1 | |
| 18/05/2020 |
8.94
|
9,710 | 9.01 | 9.01 | 8.52 | 2,430 | 730 | 0.0 | |
| 15/05/2020 |
9.01
|
10,970 | 8.59 | 9.16 | 8.59 | 1,070 | 870 | 0.0 | |
| 14/05/2020 |
8.59
|
21,430 | 8.91 | 8.91 | 8.52 | 250 | 1,330 | -0.0 | |
| 13/05/2020 |
8.91
|
46,900 | 9.55 | 9.76 | 8.91 | 7,900 | 3,160 | 0.1 | |
| 12/05/2020 |
9.55
|
63,750 | 8.94 | 9.55 | 9.16 | 3,610 | 1,740 | 0.0 | |
| 11/05/2020 |
8.94
|
41,980 | 8.38 | 8.94 | 8.80 | 290 | 1,670 | -0.0 | |
| 08/05/2020 |
8.38
|
46,220 | 7.84 | 8.38 | 7.88 | 40 | 6,780 | -0.1 | |
| 07/05/2020 |
7.84
|
15,380 | 7.81 | 7.91 | 7.81 | 3,440 | 4,820 | -0.0 | |
| 06/05/2020 |
7.81
|
2,640 | 7.95 | 7.98 | 7.81 | 630 | 110 | 0.0 | |
| 05/05/2020 |
7.95
|
29,930 | 7.81 | 7.95 | 7.74 | 10,610 | 2,320 | 0.1 | |
| 04/05/2020 |
7.81
|
27,260 | 7.88 | 7.88 | 7.74 | 11,490 | 5,590 | 0.1 | |
| 29/04/2020 |
7.88
|
9,450 | 7.95 | 7.95 | 7.81 | 6,590 | 2,410 | 0.0 | |
| 28/04/2020 |
7.95
|
11,560 | 7.81 | 8.02 | 7.81 | 10,380 | 90 | 0.1 | |
| 27/04/2020 |
7.81
|
11,400 | 7.81 | 8.09 | 7.81 | 3,990 | 2,080 | 0.0 | |
| 24/04/2020 |
7.81
|
11,670 | 8.02 | 8.02 | 7.81 | 8,490 | 270 | 0.1 | |
| 23/04/2020 |
8.02
|
12,900 | 7.77 | 8.02 | 7.77 | 1,340 | 320 | 0.0 | |
| 22/04/2020 |
7.77
|
21,330 | 7.88 | 7.88 | 7.74 | 11,980 | 70 | 0.1 | |
| 21/04/2020 |
7.88
|
20,320 | 8.02 | 8.02 | 7.74 | 10,540 | 2,300 | 0.1 | |
| 20/04/2020 |
8.02
|
38,030 | 7.74 | 8.09 | 7.74 | 3,910 | 1,270 | 0.0 | |
| 17/04/2020 |
7.74
|
39,550 | 7.74 | 8.23 | 7.63 | 1,660 | 3,520 | -0.0 | |
| 16/04/2020 |
7.74
|
16,600 | 7.63 | 7.77 | 7.52 | 14,490 | 1,710 | 0.1 | |
| 15/04/2020 |
7.63
|
20,410 | 7.74 | 7.81 | 7.52 | 11,210 | 880 | 0.1 | |
| 14/04/2020 |
7.74
|
17,550 | 7.59 | 7.95 | 7.52 | 12,330 | 3,550 | 0.1 | |
| 13/04/2020 |
7.59
|
6,790 | 7.45 | 7.81 | 7.59 | 1,330 | 0 | 0.0 | |
| 10/04/2020 |
7.45
|
19,910 | 7.77 | 8.02 | 7.24 | 11,560 | 1,450 | 0.1 | |
| 09/04/2020 |
7.77
|
8,600 | 7.45 | 7.81 | 7.49 | 360 | 120 | 0.0 | |
| 08/04/2020 |
7.45
|
17,560 | 7.38 | 7.45 | 7.10 | 10,030 | 3,480 | 0.1 | |
| 07/04/2020 |
7.38
|
10,670 | 7.24 | 7.67 | 7.03 | 2,980 | 280 | 0.0 | |
| 06/04/2020 |
7.24
|
16,460 | 6.81 | 7.28 | 6.74 | 7,170 | 8,970 | -0.0 | |
| 03/04/2020 |
6.81
|
7,860 | 6.39 | 6.81 | 6.60 | 310 | 2,270 | -0.0 | |
| 01/04/2020 |
6.39
|
25,720 | 6.60 | 6.81 | 6.39 | 15,010 | 8,470 | 0.1 | |
| 31/03/2020 |
6.60
|
25,440 | 6.74 | 6.99 | 6.28 | 17,710 | 3,070 | 0.1 | |
| 30/03/2020 |
6.74
|
27,530 | 7.24 | 7.24 | 6.74 | 13,010 | 2,080 | 0.1 | |
| 27/03/2020 |
7.24
|
32,320 | 7.38 | 7.38 | 6.99 | 12,110 | 4,700 | 0.1 | |
| 26/03/2020 |
7.38
|
46,780 | 7.67 | 7.67 | 7.20 | 21,070 | 2,200 | 0.2 | |
| 25/03/2020 |
7.67
|
39,710 | 7.81 | 8.02 | 7.35 | 17,950 | 6,340 | 0.1 | |
| 24/03/2020 |
7.81
|
17,550 | 7.63 | 7.81 | 7.31 | 9,190 | 4,000 | 0.1 | |
| 23/03/2020 |
7.63
|
18,490 | 8.02 | 8.02 | 7.49 | 12,040 | 1,240 | 0.1 | |
| 20/03/2020 |
8.02
|
17,170 | 8.02 | 8.02 | 7.59 | 9,040 | 900 | 0.1 | |
| 19/03/2020 |
8.02
|
6,570 | 8.06 | 8.06 | 7.56 | 11,520 | 20 | 0.1 | |
| 18/03/2020 |
8.06
|
22,160 | 8.66 | 8.66 | 8.06 | 11,520 | 20 | 0.1 | |
| 17/03/2020 |
8.66
|
12,710 | 8.13 | 8.66 | 7.88 | 4,460 | 2,800 | 0.0 | |
| 16/03/2020 |
8.13
|
9,840 | 8.16 | 8.38 | 7.88 | 5,890 | 3,000 | 0.0 | |
| 13/03/2020 |
8.16
|
12,410 | 8.45 | 8.45 | 7.88 | 0 | 4,770 | -0.1 | |
| 12/03/2020 |
8.45
|
20,760 | 7.95 | 8.45 | 7.42 | 10,410 | 10,520 | -0.0 | |
| 11/03/2020 |
7.95
|
45,700 | 7.95 | 8.38 | 7.45 | 43,330 | 6,230 | 0.4 | |