| 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) |
-0.17 | -0.71% | 428,016,400 | -35,351,112 | 0 |
23.20
24.35
23.60
|
|
2 tháng
(2026-04-20) |
-2.21 | -8.56% | 1,016,319,400 | -77,370,291 | 0 |
23.20
25.95
23.60
|
|
3 tháng
(2026-03-23) |
0.47 | 2.02% | 1,686,142,400 | 616,129 | 930.4 |
23.18
25.95
23.60
|
|
6 tháng
(2025-12-22) |
-0.80 | -3.29% | 4,444,572,300 | 161,550,729 | 5,596.6 |
23.05
26.73
23.60
|
|
12 tháng
(2025-06-24) |
3.20 | 15.62% | 11,177,470,900 | -17,158,004 | 1,456.7 |
20.45
27.59
23.60
|
|
24 tháng
(2024-07-01) |
2.17 | 10.12% | 16,532,241,800 | -167,718,481 | -2,735.5 |
16.14
27.59
23.60
|
|
36 tháng
(2023-07-05) |
5.09 | 27.42% | 22,648,571,600 | -238,279,189 | -4,759.9 |
15.70
27.59
23.60
|
|
60 tháng
(2021-07-15) |
-0.59 | -2.42% | 34,748,024,500 | -213,822,299 | -10,524.7 |
8.33
30.23
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2020 |
11.75
|
18,293,400 | 11.76 | 11.88 | 11.63 | 378,920 | 6,977,733 | -202.0 | |
| 03/11/2020 |
11.76
|
17,521,020 | 11.88 | 11.99 | 11.71 | 489,030 | 6,070,550 | -172.7 | |
| 02/11/2020 |
11.73
|
10,385,290 | 11.71 | 11.76 | 11.63 | 321,010 | 2,736,750 | -73.8 | |
| 30/10/2020 |
11.71
|
19,039,190 | 11.80 | 11.84 | 11.46 | 2,218,800 | 3,493,350 | -38.8 | |
| 29/10/2020 |
11.73
|
20,778,840 | 11.48 | 11.78 | 11.48 | 3,011,770 | 1,515,480 | 45.3 | |
| 28/10/2020 |
11.65
|
25,663,180 | 11.94 | 12.13 | 11.57 | 900,420 | 2,704,900 | -56.3 | |
| 27/10/2020 |
12.03
|
25,281,540 | 11.73 | 12.15 | 11.71 | 2,051,300 | 2,587,420 | -16.6 | |
| 26/10/2020 |
11.80
|
20,357,350 | 11.88 | 12.26 | 11.76 | 353,700 | 4,023,740 | -114.9 | |
| 23/10/2020 |
11.84
|
29,534,980 | 11.42 | 11.84 | 11.36 | 5,529,880 | 2,703,880 | 86.5 | |
| 22/10/2020 |
11.34
|
13,072,020 | 11.11 | 11.34 | 11.08 | 2,255,360 | 2,344,120 | -2.3 | |
| 21/10/2020 |
11.15
|
10,669,590 | 11.29 | 11.34 | 11.11 | 3,496,600 | 1,839,390 | 47.1 | |
| 20/10/2020 |
11.25
|
13,319,200 | 11.02 | 11.25 | 11.00 | 2,971,940 | 2,320,880 | 18.9 | |
| 19/10/2020 |
11.08
|
10,939,140 | 11.17 | 11.21 | 11.06 | 617,390 | 1,350,410 | -21.2 | |
| 16/10/2020 |
11.15
|
17,319,070 | 11.19 | 11.30 | 11.09 | 581,720 | 481,720 | 2.9 | |
| 15/10/2020 |
11.13
|
30,525,160 | 11.50 | 11.50 | 11.13 | 2,751,730 | 1,462,140 | 38.1 | |
| 14/10/2020 |
10.86
|
14,240,330 | 10.71 | 10.86 | 10.65 | 2,438,740 | 1,756,500 | 19.1 | |
| 13/10/2020 |
10.73
|
10,665,790 | 10.81 | 10.83 | 10.69 | 1,440,400 | 500,580 | 26.4 | |
| 12/10/2020 |
10.83
|
12,258,740 | 10.98 | 11.02 | 10.75 | 5,823,610 | 3,644,590 | 60.6 | |
| 09/10/2020 |
10.92
|
9,464,850 | 10.81 | 11.00 | 10.73 | 1,589,040 | 376,910 | 34.4 | |
| 08/10/2020 |
10.77
|
18,239,670 | 10.73 | 10.77 | 10.62 | 5,823,610 | 3,644,590 | 60.7 | |
| 07/10/2020 |
10.65
|
14,752,610 | 10.77 | 10.85 | 10.65 | 1,803,150 | 2,451,340 | -18.2 | |
| 06/10/2020 |
10.83
|
23,609,700 | 10.52 | 10.83 | 10.42 | 5,032,240 | 1,560,910 | 96.9 | |
| 05/10/2020 |
10.48
|
12,791,350 | 10.29 | 10.50 | 10.29 | 2,656,640 | 1,332,020 | 36.0 | |
| 02/10/2020 |
10.23
|
20,213,120 | 10.37 | 10.44 | 9.96 | 981,310 | 3,203,420 | -59.3 | |
| 01/10/2020 |
10.35
|
17,161,730 | 10.19 | 10.42 | 10.16 | 743,620 | 3,654,680 | -78.0 | |
| 30/09/2020 |
10.12
|
12,985,480 | 10.10 | 10.17 | 10.00 | 786,660 | 4,106,990 | -87.4 | |
| 29/09/2020 |
10.10
|
18,456,820 | 10.14 | 10.27 | 10.10 | 3,221,860 | 3,246,790 | -0.7 | |
| 28/09/2020 |
10.12
|
17,573,130 | 9.89 | 10.12 | 9.85 | 634,310 | 3,237,390 | -67.6 | |
| 25/09/2020 |
9.87
|
10,094,210 | 9.89 | 9.89 | 9.77 | 742,640 | 2,803,100 | -52.9 | |
| 24/09/2020 |
9.83
|
12,435,190 | 9.85 | 9.93 | 9.77 | 691,390 | 3,764,440 | -79.0 | |
| 23/09/2020 |
9.89
|
12,589,480 | 9.83 | 9.93 | 9.79 | 769,870 | 1,012,780 | -6.3 | |
| 22/09/2020 |
9.79
|
15,285,880 | 9.77 | 9.85 | 9.73 | 1,169,100 | 1,877,690 | -18.1 | |
| 21/09/2020 |
9.85
|
11,631,470 | 9.93 | 9.94 | 9.81 | 1,562,210 | 1,219,610 | 8.8 | |
| 18/09/2020 |
9.85
|
12,475,700 | 9.79 | 9.85 | 9.77 | 4,305,400 | 1,329,180 | 76.2 | |
| 17/09/2020 |
9.73
|
26,759,480 | 9.48 | 9.77 | 9.47 | 4,153,560 | 3,769,310 | 9.8 | |
| 16/09/2020 |
9.47
|
6,887,240 | 9.48 | 9.50 | 9.43 | 28,660 | 714,150 | -16.9 | |
| 15/09/2020 |
9.47
|
8,859,250 | 9.48 | 9.56 | 9.45 | 1,064,140 | 798,540 | 6.6 | |
| 14/09/2020 |
9.43
|
12,723,310 | 9.39 | 9.48 | 9.39 | 488,550 | 6,924,720 | -158.3 | |
| 11/09/2020 |
9.37
|
11,672,440 | 9.41 | 9.45 | 9.37 | 1,670,070 | 7,420,460 | -141.0 | |
| 10/09/2020 |
9.41
|
12,106,250 | 9.47 | 9.52 | 9.39 | 990,320 | 11,038,150 | -246.9 | |
| 09/09/2020 |
9.39
|
19,632,380 | 9.35 | 9.56 | 9.33 | 4,411,910 | 8,996,640 | -112.5 | |
| 08/09/2020 |
9.45
|
12,260,110 | 9.43 | 9.47 | 9.37 | 2,347,433 | 4,761,090 | -59.2 | |
| 07/09/2020 |
9.39
|
14,336,100 | 9.58 | 9.62 | 9.39 | 2,859,000 | 1,407,450 | 35.9 | |
| 04/09/2020 |
9.56
|
18,820,560 | 9.45 | 9.62 | 9.45 | 6,148,610 | 5,471,180 | 16.9 | |
| 03/09/2020 |
9.58
|
14,553,930 | 9.58 | 9.66 | 9.54 | 2,727,720 | 2,703,504 | 0.6 | |
| 01/09/2020 |
9.50
|
16,754,410 | 9.41 | 9.56 | 9.37 | 3,043,760 | 5,585,741 | -62.9 | |
| 31/08/2020 |
9.41
|
13,334,160 | 9.27 | 9.50 | 9.27 | 494,730 | 427,760 | 1.7 | |
| 28/08/2020 |
9.31
|
11,603,550 | 9.39 | 9.39 | 9.29 | 449,820 | 4,835,720 | -106.6 | |
| 27/08/2020 |
9.31
|
8,801,320 | 9.27 | 9.33 | 9.24 | 1,252,550 | 2,301,100 | -25.5 | |
| 26/08/2020 |
9.27
|
16,327,190 | 9.39 | 9.41 | 9.27 | 1,737,830 | 8,519,790 | -164.9 | |
| 25/08/2020 |
9.41
|
10,722,520 | 9.54 | 9.60 | 9.41 | 455,660 | 2,773,070 | -57.3 | |
| 24/08/2020 |
9.50
|
13,933,710 | 9.39 | 9.56 | 9.35 | 1,421,160 | 4,702,140 | -81.2 | |
| 21/08/2020 |
9.33
|
8,930,990 | 9.24 | 9.35 | 9.22 | 318,890 | 1,585,330 | -30.6 | |
| 20/08/2020 |
9.24
|
9,685,120 | 9.29 | 9.33 | 9.20 | 1,030,730 | 1,510,150 | -11.5 | |
| 19/08/2020 |
9.29
|
9,266,940 | 9.27 | 9.35 | 9.24 | 2,547,200 | 2,233,990 | 7.6 | |
| 18/08/2020 |
9.25
|
5,130,610 | 9.35 | 9.35 | 9.24 | 797,940 | 1,183,990 | -9.4 | |
| 17/08/2020 |
9.31
|
8,428,450 | 9.31 | 9.31 | 9.18 | 374,600 | 43,990 | 8.0 | |
| 14/08/2020 |
9.24
|
15,356,070 | 9.39 | 9.43 | 9.16 | 297,590 | 1,285,440 | -24.0 | |
| 13/08/2020 |
9.39
|
7,562,850 | 9.39 | 9.43 | 9.31 | 826,630 | 325,500 | 12.3 | |
| 12/08/2020 |
9.31
|
8,827,420 | 9.31 | 9.39 | 9.24 | 399,470 | 695,410 | -7.2 | |
| 11/08/2020 |
9.29
|
9,675,910 | 9.35 | 9.41 | 9.24 | 1,036,490 | 1,814,713 | -18.9 | |
| 10/08/2020 |
9.31
|
14,144,220 | 9.37 | 9.48 | 9.31 | 1,340,840 | 1,599,770 | -6.3 | |
| 07/08/2020 |
9.27
|
12,162,410 | 9.20 | 9.31 | 9.18 | 1,841,000 | 688,350 | 27.9 | |
| 06/08/2020 |
9.22
|
13,744,810 | 9.24 | 9.35 | 9.12 | 1,293,900 | 993,050 | 7.2 | |
| 05/08/2020 |
9.24
|
25,912,970 | 8.81 | 9.33 | 8.78 | 3,386,330 | 2,327,430 | 24.6 | |
| 04/08/2020 |
8.81
|
11,086,090 | 8.89 | 8.93 | 8.74 | 749,910 | 1,439,300 | -15.9 | |
| 03/08/2020 |
8.78
|
16,896,050 | 8.32 | 8.81 | 8.32 | 2,317,650 | 966,570 | 30.3 | |
| 31/07/2020 |
8.32
|
7,656,240 | 8.22 | 8.45 | 8.22 | 724,760 | 1,208,670 | -10.5 | |
| 30/07/2020 |
8.47
|
11,357,060 | 8.39 | 8.55 | 8.37 | 4,049,400 | 4,737,820 | -15.2 | |
| 29/07/2020: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 29/07/2020 |
8.33
|
18,544,880 | 8.55 | 8.74 | 8.11 | 2,976,040 | 4,493,200 | -32.8 | |
| 28/07/2020 |
8.57
|
14,119,250 | 8.31 | 8.62 | 8.21 | 2,253,250 | 1,352,580 | 23.8 | |
| 27/07/2020 |
8.14
|
18,389,440 | 8.17 | 8.51 | 8.09 | 1,352,400 | 506,410 | 22.4 | |
| 24/07/2020 |
8.42
|
21,288,480 | 8.78 | 8.79 | 8.25 | 555,510 | 609,950 | -1.5 | |
| 23/07/2020 |
8.84
|
10,177,170 | 8.81 | 8.84 | 8.68 | 853,620 | 1,651,590 | -22.2 | |
| 22/07/2020 |
8.81
|
7,461,530 | 8.87 | 8.90 | 8.76 | 2,299,650 | 3,254,250 | -26.9 | |
| 21/07/2020 |
8.81
|
11,724,470 | 8.81 | 8.86 | 8.72 | 2,640,530 | 5,003,790 | -66.2 | |
| 20/07/2020 |
8.78
|
11,602,590 | 8.78 | 9.00 | 8.78 | 801,460 | 3,622,260 | -79.6 | |
| 17/07/2020 |
8.95
|
6,759,400 | 9.00 | 9.01 | 8.95 | 1,053,650 | 887,330 | 4.8 | |
| 16/07/2020 |
8.97
|
17,916,710 | 8.84 | 9.06 | 8.76 | 2,421,300 | 2,801,050 | -10.7 | |
| 15/07/2020 |
8.79
|
6,561,150 | 8.84 | 8.90 | 8.79 | 1,597,390 | 1,246,780 | 9.9 | |
| 14/07/2020 |
8.75
|
5,757,320 | 8.61 | 8.76 | 8.59 | 948,940 | 460,810 | 13.5 | |
| 13/07/2020 |
8.67
|
14,702,360 | 8.64 | 8.73 | 8.54 | 3,097,050 | 2,838,860 | 7.2 | |
| 10/07/2020 |
8.70
|
14,457,460 | 8.78 | 8.86 | 8.65 | 3,425,664 | 5,270,604 | -51.7 | |
| 09/07/2020 |
8.83
|
7,588,480 | 8.81 | 8.87 | 8.76 | 1,946,130 | 2,961,140 | -28.6 | |
| 08/07/2020 |
8.79
|
9,155,900 | 8.83 | 8.92 | 8.75 | 184,270 | 3,291,800 | -87.3 | |
| 07/07/2020 |
8.89
|
28,048,770 | 8.70 | 9.06 | 8.68 | 5,000,570 | 4,366,760 | 17.8 | |
| 06/07/2020 |
8.65
|
9,764,620 | 8.68 | 8.70 | 8.61 | 1,923,440 | 3,136,009 | -33.5 | |
| 03/07/2020 |
8.62
|
8,111,500 | 8.68 | 8.70 | 8.59 | 2,933,790 | 1,652,080 | 35.2 | |
| 02/07/2020 |
8.65
|
13,000,820 | 8.62 | 8.70 | 8.59 | 1,731,810 | 1,458,840 | 7.5 | |
| 01/07/2020 |
8.59
|
10,843,030 | 8.46 | 8.62 | 8.43 | 1,455,230 | 1,136,720 | 8.6 | |
| 30/06/2020 |
8.40
|
14,826,230 | 8.40 | 8.59 | 8.32 | 4,605,610 | 660,060 | 106.3 | |
| 29/06/2020 |
8.36
|
12,378,070 | 8.43 | 8.46 | 8.23 | 2,607,160 | 2,360,080 | 6.6 | |
| 26/06/2020 |
8.53
|
9,363,870 | 8.59 | 8.65 | 8.46 | 2,277,180 | 635,900 | 44.9 | |
| 25/06/2020 |
8.56
|
24,410,040 | 8.37 | 8.72 | 8.32 | 492,560 | 2,646,780 | -58.5 | |
| 24/06/2020 |
8.46
|
6,516,760 | 8.46 | 8.57 | 8.40 | 740,520 | 268,810 | 12.8 | |
| 23/06/2020 |
8.46
|
11,382,760 | 8.56 | 8.68 | 8.39 | 264,070 | 775,350 | -13.9 | |
| 22/06/2020 |
8.56
|
9,729,970 | 8.59 | 8.72 | 8.45 | 294,290 | 365,220 | -1.9 | |
| 19/06/2020 |
8.57
|
10,532,760 | 8.46 | 8.57 | 8.46 | 2,179,590 | 658,730 | 41.3 | |
| 18/06/2020 |
8.40
|
9,055,090 | 8.14 | 8.42 | 8.10 | 1,191,680 | 108,350 | 28.8 | |
| 17/06/2020 |
8.23
|
7,066,110 | 8.21 | 8.29 | 8.12 | 915,330 | 447,710 | 12.2 | |