| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
6.80 | 50.37% | 1,861,900 | -78,300 | 0 |
11.95
20.30
19
|
|
2 tháng
(2026-04-13) |
10.05 | 98.05% | 5,293,100 | -87,300 | 0 |
10.25
20.30
19
|
|
3 tháng
(2026-03-16) |
8.90 | 78.07% | 5,644,800 | -89,900 | -0.0 |
10.25
20.30
19
|
|
6 tháng
(2025-12-15) |
6.53 | 47.37% | 8,231,900 | -174,000 | -1.1 |
10.25
20.30
19
|
|
12 tháng
(2025-06-17) |
11.30 | 125.56% | 10,793,100 | -196,100 | -1.5 |
8.68
20.30
19
|
|
24 tháng
(2024-06-24) |
11.62 | 134.01% | 14,907,800 | -206,138 | -1.7 |
8.15
20.30
19
|
|
36 tháng
(2023-06-28) |
10.70 | 111.46% | 22,582,300 | -602,748 | -8.6 |
8.15
20.30
19
|
|
60 tháng
(2021-07-08) |
10.03 | 97.61% | 96,748,300 | -1,859,331 | -48.4 |
8.12
20.30
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2020 |
9.24
|
219,540 | 9.76 | 9.78 | 9.08 | 1,130 | 43,530 | -1.0 | |
| 27/10/2020 |
9.76
|
153,710 | 9.96 | 9.98 | 9.64 | 200 | 12,160 | -0.3 | |
| 26/10/2020 |
9.96
|
175,860 | 9.80 | 10.14 | 9.94 | 4,000 | 3,650 | 0.0 | |
| 23/10/2020 |
9.80
|
343,890 | 9.92 | 9.92 | 9.66 | 2,890 | 0 | 0.1 | |
| 22/10/2020 |
9.92
|
155,100 | 9.80 | 10.06 | 9.82 | 0 | 890 | -0.0 | |
| 21/10/2020 |
9.80
|
176,090 | 10.20 | 10.30 | 9.80 | 0 | 11,110 | -0.3 | |
| 20/10/2020 |
10.20
|
108,040 | 10.42 | 10.46 | 10.20 | 550 | 0 | 0.0 | |
| 19/10/2020 |
10.42
|
105,120 | 10.22 | 10.42 | 10.18 | 2,080 | 0 | 0.1 | |
| 16/10/2020 |
10.22
|
144,440 | 10.18 | 10.24 | 10.06 | 3,430 | 4,430 | -0.0 | |
| 15/10/2020 |
10.18
|
193,870 | 10.12 | 10.30 | 10.10 | 0 | 5,920 | -0.2 | |
| 14/10/2020 |
10.12
|
116,870 | 10.16 | 10.22 | 10.10 | 0 | 0 | 0 | |
| 13/10/2020 |
10.16
|
172,500 | 10.22 | 10.26 | 10.14 | 0 | 20 | -0.0 | |
| 12/10/2020 |
10.22
|
268,140 | 10.26 | 10.46 | 10.20 | 85,950 | 5,280 | 2.1 | |
| 09/10/2020 |
10.26
|
451,270 | 10.46 | 10.46 | 10.22 | 250 | 0 | 0.0 | |
| 08/10/2020 |
10.46
|
318,600 | 10.62 | 10.64 | 10.38 | 980 | 230 | 0.0 | |
| 07/10/2020 |
10.62
|
200,260 | 10.72 | 10.78 | 10.58 | 37,780 | 0 | 1.0 | |
| 06/10/2020 |
10.72
|
362,050 | 10.78 | 10.89 | 10.64 | 115,100 | 3,220 | 3.0 | |
| 05/10/2020 |
10.78
|
487,530 | 10.44 | 10.93 | 10.38 | 173,850 | 2,300 | 4.6 | |
| 02/10/2020 |
10.44
|
430,020 | 10.54 | 10.58 | 10.22 | 0 | 11,560 | -0.3 | |
| 01/10/2020 |
10.54
|
372,730 | 10.46 | 10.64 | 10.50 | 0 | 0 | 0 | |
| 30/09/2020 |
10.46
|
460,050 | 10.16 | 10.52 | 10.10 | 16,420 | 0 | 0.4 | |
| 29/09/2020 |
10.16
|
646,490 | 10.24 | 10.58 | 10.16 | 4,840 | 65,050 | -1.6 | |
| 28/09/2020 |
10.24
|
200,470 | 10.22 | 10.32 | 10.20 | 0 | 20,560 | -0.5 | |
| 25/09/2020 |
10.22
|
139,980 | 10.38 | 10.38 | 10.20 | 2,380 | 17,830 | -0.4 | |
| 24/09/2020 |
10.38
|
484,630 | 10.18 | 10.44 | 10.10 | 16,370 | 116,460 | -2.6 | |
| 23/09/2020 |
10.18
|
239,530 | 10.26 | 10.26 | 10.18 | 8,310 | 19,610 | -0.3 | |
| 22/09/2020 |
10.26
|
157,830 | 10.34 | 10.34 | 10.14 | 100 | 5,300 | -0.1 | |
| 21/09/2020 |
10.34
|
549,820 | 10.18 | 10.52 | 10.22 | 9,480 | 130,250 | -3.1 | |
| 18/09/2020 |
10.18
|
251,690 | 10.08 | 10.32 | 10.04 | 5,220 | 99,850 | -2.4 | |
| 17/09/2020 |
10.08
|
256,530 | 10.18 | 10.20 | 10.02 | 5,370 | 10,340 | -0.1 | |
| 16/09/2020 |
10.18
|
161,550 | 10.28 | 10.30 | 10.16 | 200 | 9,500 | -0.2 | |
| 15/09/2020 |
10.28
|
328,410 | 10.32 | 10.44 | 10.28 | 7,260 | 54,560 | -1.2 | |
| 14/09/2020 |
10.32
|
439,380 | 10.02 | 10.46 | 9.98 | 11,180 | 139,600 | -3.3 | |
| 11/09/2020 |
10.02
|
155,660 | 10.00 | 10.06 | 9.96 | 1,560 | 23,800 | -0.6 | |
| 10/09/2020 |
10.00
|
170,530 | 9.86 | 10.16 | 9.96 | 3,800 | 18,000 | -0.4 | |
| 09/09/2020 |
9.86
|
312,270 | 9.88 | 9.88 | 9.66 | 14,780 | 80,370 | -1.6 | |
| 08/09/2020 |
9.88
|
260,880 | 9.82 | 9.96 | 9.70 | 0 | 52,580 | -1.3 | |
| 07/09/2020 |
9.82
|
252,580 | 10.14 | 10.16 | 9.82 | 2,750 | 96,930 | -2.4 | |
| 04/09/2020 |
10.14
|
305,450 | 9.98 | 10.22 | 9.78 | 1,700 | 127,200 | -3.2 | |
| 03/09/2020 |
9.98
|
305,830 | 10.08 | 10.14 | 9.84 | 0 | 107,280 | -2.7 | |
| 01/09/2020 |
10.08
|
159,700 | 10.14 | 10.14 | 9.98 | 5,300 | 19,590 | -0.4 | |
| 31/08/2020 |
10.14
|
278,500 | 10.18 | 10.38 | 10.14 | 2,500 | 40,000 | -1.0 | |
| 28/08/2020 |
10.18
|
274,440 | 10.54 | 10.56 | 10.18 | 10,080 | 12,480 | -0.1 | |
| 27/08/2020 |
10.54
|
415,420 | 10.16 | 10.66 | 10.04 | 28,990 | 196,470 | -4.3 | |
| 26/08/2020 |
10.16
|
311,970 | 9.98 | 10.16 | 9.94 | 11,850 | 116,010 | -2.6 | |
| 25/08/2020 |
9.98
|
303,960 | 10.08 | 10.14 | 9.96 | 6,020 | 28,400 | -0.6 | |
| 24/08/2020 |
10.08
|
500,690 | 9.46 | 10.12 | 9.48 | 5,380 | 170,590 | -4.0 | |
| 21/08/2020 |
9.46
|
185,660 | 9.24 | 9.56 | 9.24 | 5,000 | 0 | 0.1 | |
| 20/08/2020 |
9.24
|
211,140 | 9.38 | 9.42 | 9.18 | 4,100 | 15,000 | -0.3 | |
| 19/08/2020 |
9.38
|
64,110 | 9.48 | 9.48 | 9.18 | 4,100 | 0 | 0.1 | |
| 18/08/2020 |
9.48
|
169,680 | 9.42 | 9.50 | 9.28 | 0 | 42,000 | -1.0 | |
| 17/08/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 17/08/2020 |
9.42
|
143,500 | 9.30 | 9.54 | 9.26 | 0 | 0 | 0 | |
| 14/08/2020 |
9.30
|
213,180 | 9.30 | 9.41 | 9.18 | 0 | 0 | 0 | |
| 13/08/2020 |
9.30
|
175,480 | 9.15 | 9.36 | 9.09 | 0 | 400 | -0.0 | |
| 12/08/2020 |
9.15
|
221,360 | 9.09 | 9.18 | 8.92 | 0 | 1,780 | -0.0 | |
| 11/08/2020 |
9.09
|
262,980 | 9.18 | 9.24 | 8.99 | 13,400 | 1,410 | 0.3 | |
| 10/08/2020 |
9.18
|
215,840 | 9.17 | 9.30 | 9.17 | 80,760 | 0 | 2.0 | |
| 07/08/2020 |
9.17
|
207,060 | 9.17 | 9.30 | 8.99 | 200 | 1,100 | -0.0 | |
| 06/08/2020 |
9.17
|
391,460 | 8.84 | 9.34 | 8.88 | 63,720 | 0 | 1.5 | |
| 05/08/2020 |
8.84
|
295,970 | 8.62 | 8.88 | 8.56 | 86,650 | 0 | 2.0 | |
| 04/08/2020 |
8.62
|
130,950 | 8.43 | 8.69 | 8.56 | 11,880 | 0 | 0.3 | |
| 03/08/2020 |
8.43
|
193,280 | 8.08 | 8.54 | 8.08 | 78,400 | 0 | 1.7 | |
| 31/07/2020 |
8.08
|
141,430 | 8.08 | 8.12 | 7.93 | 10,030 | 420 | 0.2 | |
| 30/07/2020 |
8.08
|
83,600 | 8.08 | 8.14 | 7.97 | 0 | 0 | 0 | |
| 29/07/2020 |
8.08
|
142,590 | 8.20 | 8.20 | 7.76 | 0 | 0 | 0 | |
| 28/07/2020 |
8.20
|
197,970 | 8.03 | 8.27 | 8.05 | 0 | 15,390 | -0.3 | |
| 27/07/2020 |
8.03
|
300,330 | 8.62 | 8.62 | 8.03 | 0 | 0 | 0 | |
| 24/07/2020 |
8.62
|
126,610 | 8.92 | 8.96 | 8.43 | 0 | 5,000 | -0.1 | |
| 23/07/2020 |
8.92
|
209,550 | 8.73 | 8.99 | 8.73 | 0 | 74,100 | -1.7 | |
| 22/07/2020 |
8.73
|
95,230 | 8.86 | 8.86 | 8.69 | 420 | 0 | 0.0 | |
| 21/07/2020 |
8.86
|
54,930 | 8.94 | 8.94 | 8.79 | 0 | 5,120 | -0.1 | |
| 20/07/2020 |
8.94
|
247,330 | 8.73 | 9.01 | 8.73 | 0 | 79,400 | -1.9 | |
| 17/07/2020 |
8.73
|
218,900 | 8.48 | 8.73 | 8.44 | 0 | 72,780 | -1.6 | |
| 16/07/2020 |
8.48
|
73,990 | 8.48 | 8.50 | 8.43 | 0 | 11,540 | -0.3 | |
| 15/07/2020 |
8.48
|
62,640 | 8.50 | 8.52 | 8.46 | 40 | 12,760 | -0.3 | |
| 14/07/2020 |
8.50
|
26,870 | 8.50 | 8.52 | 8.43 | 0 | 5,320 | -0.1 | |
| 13/07/2020 |
8.50
|
116,140 | 8.48 | 8.56 | 8.48 | 0 | 26,000 | -0.6 | |
| 10/07/2020 |
8.48
|
125,150 | 8.56 | 8.56 | 8.48 | 400 | 5,200 | -0.1 | |
| 09/07/2020 |
8.56
|
167,780 | 8.58 | 8.60 | 8.46 | 0 | 39,700 | -0.9 | |
| 08/07/2020 |
8.58
|
114,500 | 8.58 | 8.58 | 8.39 | 400 | 0 | 0.0 | |
| 07/07/2020 |
8.58
|
39,310 | 8.65 | 8.77 | 8.50 | 0 | 0 | 0 | |
| 06/07/2020 |
8.65
|
176,220 | 8.35 | 8.81 | 8.37 | 0 | 56,500 | -1.3 | |
| 03/07/2020 |
8.35
|
71,510 | 8.46 | 8.52 | 8.35 | 18,600 | 18,790 | -0.0 | |
| 02/07/2020 |
8.46
|
50,900 | 8.65 | 8.65 | 8.35 | 0 | 28,280 | -0.6 | |
| 01/07/2020 |
8.65
|
47,690 | 8.65 | 8.65 | 8.43 | 300 | 0 | 0.0 | |
| 30/06/2020 |
8.65
|
19,140 | 8.69 | 8.71 | 8.46 | 0 | 4,100 | -0.1 | |
| 29/06/2020 |
8.69
|
10,540 | 8.92 | 8.92 | 8.65 | 0 | 120 | -0.0 | |
| 26/06/2020 |
8.92
|
3,710 | 8.96 | 8.96 | 8.88 | 0 | 120 | -0.0 | |
| 25/06/2020 |
8.96
|
4,830 | 8.92 | 8.96 | 8.90 | 0 | 3,320 | -0.1 | |
| 24/06/2020 |
8.92
|
5,030 | 9.03 | 9.03 | 8.92 | 0 | 0 | 0 | |
| 23/06/2020 |
9.03
|
55,460 | 9.11 | 9.11 | 8.88 | 20,400 | 23,490 | -0.1 | |
| 22/06/2020 |
9.11
|
35,650 | 9.24 | 9.24 | 8.88 | 0 | 7,300 | -0.2 | |
| 19/06/2020 |
9.24
|
10,780 | 8.96 | 9.32 | 8.92 | 10 | 0 | 0.0 | |
| 18/06/2020 |
8.96
|
6,490 | 8.90 | 8.96 | 8.88 | 0 | 3,810 | -0.1 | |
| 17/06/2020 |
8.90
|
33,660 | 9.03 | 9.03 | 8.88 | 0 | 0 | 0 | |
| 16/06/2020 |
9.03
|
54,630 | 9.03 | 9.03 | 8.88 | 0 | 8,370 | -0.2 | |
| 15/06/2020 |
9.03
|
71,960 | 9.11 | 9.11 | 8.82 | 900 | 9,000 | -0.2 | |
| 12/06/2020 |
9.11
|
82,710 | 9.11 | 9.11 | 8.88 | 8,100 | 0 | 0.2 | |
| 11/06/2020 |
9.11
|
63,950 | 9.51 | 9.51 | 9.03 | 0 | 10 | -0.0 | |
| 10/06/2020 |
9.51
|
39,440 | 9.49 | 9.53 | 9.37 | 0 | 10 | -0.0 | |