| 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) |
-0.50 | -1.75% | 19,600 | -800 | 0 |
26.25
28.90
28
|
|
2 tháng
(2026-04-13) |
-0.45 | -1.58% | 61,600 | -23,600 | 0 |
26.25
29
28
|
|
3 tháng
(2026-03-16) |
0.15 | 0.54% | 118,300 | -19,700 | 0.1 |
25.90
29
28
|
|
6 tháng
(2025-12-15) |
2.60 | 10.24% | 436,300 | -45,600 | -0.6 |
23.80
29.50
28
|
|
12 tháng
(2025-06-17) |
2.86 | 11.37% | 826,600 | -300,200 | -7.2 |
23.80
29.50
28
|
|
24 tháng
(2024-06-24) |
-1.96 | -6.53% | 1,785,600 | -375,350 | -9.4 |
21.47
29.96
28
|
|
36 tháng
(2023-06-28) |
0.28 | 0.99% | 3,841,300 | -46,759 | 2.3 |
21.47
30.75
28
|
|
60 tháng
(2021-07-08) |
11.86 | 73.47% | 9,804,300 | 26,936 | -7.8 |
15.54
37.80
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2020 |
9.79
|
19,500 | 9.83 | 9.97 | 9.44 | 0 | 0 | 0 | |
| 27/10/2020 |
9.83
|
1,670 | 9.81 | 9.97 | 9.52 | 0 | 0 | 0 | |
| 26/10/2020 |
9.81
|
1,320 | 9.85 | 10.06 | 9.48 | 10 | 0 | 0.0 | |
| 23/10/2020 |
9.85
|
1,380 | 9.44 | 10.06 | 9.52 | 10 | 0 | 0.0 | |
| 22/10/2020 |
9.44
|
14,730 | 9.44 | 9.52 | 9.36 | 30 | 0 | 0.0 | |
| 21/10/2020 |
9.44
|
1,380 | 9.44 | 9.81 | 9.44 | 1,000 | 0 | 0.0 | |
| 20/10/2020 |
9.44
|
9,870 | 9.36 | 9.85 | 9.24 | 0 | 0 | 0 | |
| 19/10/2020 |
9.36
|
1,680 | 9.15 | 9.44 | 9.24 | 0 | 0 | 0 | |
| 16/10/2020 |
9.15
|
14,200 | 9.13 | 9.24 | 9.13 | 2,000 | 0 | 0.0 | |
| 15/10/2020 |
9.13
|
3,650 | 9.24 | 9.26 | 9.03 | 0 | 0 | 0 | |
| 14/10/2020 |
9.24
|
3,360 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 13/10/2020 |
9.24
|
8,860 | 9.15 | 9.24 | 9.15 | 0 | 0 | 0 | |
| 12/10/2020 |
9.15
|
2,140 | 9.03 | 9.15 | 9.03 | 10 | 0 | 0.0 | |
| 09/10/2020 |
9.03
|
21,600 | 8.97 | 9.24 | 9.03 | 2,020 | 0 | 0.0 | |
| 08/10/2020 |
8.97
|
5,290 | 8.78 | 8.97 | 8.70 | 20 | 0 | 0.0 | |
| 07/10/2020 |
8.78
|
18,440 | 8.70 | 8.87 | 8.54 | 10 | 0 | 0.0 | |
| 06/10/2020 |
8.70
|
11,000 | 9.01 | 9.01 | 8.46 | 600 | 0 | 0.0 | |
| 05/10/2020 |
9.01
|
4,310 | 8.68 | 9.11 | 8.68 | 0 | 0 | 0 | |
| 02/10/2020 |
8.68
|
18,990 | 8.62 | 8.82 | 8.33 | 0 | 0 | 0 | |
| 01/10/2020 |
8.62
|
40,570 | 8.17 | 8.62 | 8.13 | 10 | 0 | 0.0 | |
| 30/09/2020 |
8.17
|
4,910 | 8.13 | 8.17 | 8.05 | 2,090 | 0 | 0.0 | |
| 29/09/2020 |
8.13
|
1,020 | 8.05 | 8.13 | 7.90 | 10 | 0 | 0.0 | |
| 28/09/2020 |
8.05
|
1,060 | 8.13 | 8.21 | 8.05 | 0 | 0 | 0 | |
| 25/09/2020 |
8.13
|
12,260 | 8.17 | 8.17 | 8.13 | 0 | 0 | 0 | |
| 24/09/2020 |
8.17
|
3,770 | 8.17 | 8.17 | 8.02 | 0 | 0 | 0 | |
| 23/09/2020 |
8.17
|
10,850 | 8.15 | 8.25 | 8.13 | 8,000 | 0 | 0.2 | |
| 22/09/2020 |
8.15
|
2,300 | 8.25 | 8.41 | 8.15 | 30 | 0 | 0.0 | |
| 21/09/2020 |
8.25
|
130 | 8.33 | 8.33 | 8.13 | 0 | 0 | 0 | |
| 18/09/2020 |
8.33
|
4,120 | 8.33 | 8.41 | 8.21 | 2,000 | 0 | 0.0 | |
| 17/09/2020 |
8.33
|
2,180 | 8.35 | 8.35 | 8.00 | 0 | 0 | 0 | |
| 16/09/2020 |
8.35
|
2,010 | 8.41 | 8.41 | 8.05 | 0 | 0 | 0 | |
| 15/09/2020 |
8.41
|
70 | 8.41 | 8.50 | 8.39 | 0 | 0 | 0 | |
| 14/09/2020 |
8.41
|
2,340 | 8.17 | 8.41 | 8.21 | 0 | 0 | 0 | |
| 11/09/2020 |
8.17
|
6,360 | 8.15 | 8.35 | 7.84 | 10 | 0 | 0.0 | |
| 10/09/2020 |
8.15
|
10,450 | 8.41 | 8.46 | 8.13 | 0 | 0 | 0 | |
| 09/09/2020 |
8.41
|
260 | 8.62 | 8.62 | 8.41 | 0 | 0 | 0 | |
| 08/09/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 08/09/2020 |
8.62
|
2,350 | 8.68 | 8.68 | 8.11 | 1,000 | 0 | 0.0 | |
| 07/09/2020 |
8.68
|
23,880 | 8.74 | 8.74 | 8.43 | 0 | 0 | 0 | |
| 04/09/2020 |
8.74
|
3,740 | 8.78 | 8.78 | 8.24 | 0 | 0 | 0 | |
| 03/09/2020 |
8.78
|
11,740 | 8.39 | 8.97 | 8.59 | 0 | 100 | -0.0 | |
| 01/09/2020 |
8.39
|
12,400 | 8.43 | 8.59 | 8.24 | 0 | 0 | 0 | |
| 31/08/2020 |
8.43
|
3,990 | 8.57 | 8.62 | 8.24 | 0 | 0 | 0 | |
| 28/08/2020 |
8.57
|
10,710 | 8.62 | 8.66 | 8.53 | 0 | 0 | 0 | |
| 27/08/2020 |
8.62
|
3,700 | 8.51 | 8.93 | 8.43 | 30 | 0 | 0.0 | |
| 26/08/2020 |
8.51
|
54,400 | 8.34 | 8.66 | 8.32 | 0 | 0 | 0 | |
| 25/08/2020 |
8.34
|
18,170 | 7.86 | 8.34 | 7.72 | 0 | 0 | 0 | |
| 24/08/2020 |
7.86
|
15,800 | 7.51 | 7.86 | 7.59 | 2,500 | 0 | 0.0 | |
| 21/08/2020 |
7.51
|
22,070 | 7.36 | 7.70 | 7.51 | 0 | 0 | 0 | |
| 20/08/2020 |
7.36
|
8,620 | 7.36 | 7.47 | 7.36 | 0 | 0 | 0 | |
| 19/08/2020 |
7.36
|
22,200 | 7.55 | 7.55 | 7.32 | 0 | 0 | 0 | |
| 18/08/2020 |
7.55
|
3,020 | 7.63 | 7.63 | 7.32 | 0 | 0 | 0 | |
| 17/08/2020 |
7.63
|
6,310 | 7.67 | 7.67 | 7.47 | 0 | 0 | 0 | |
| 14/08/2020 |
7.67
|
152,380 | 7.53 | 7.67 | 7.53 | 2,430 | 0 | 0.0 | |
| 13/08/2020 |
7.53
|
152,160 | 7.49 | 7.65 | 7.51 | 0 | 0 | 0 | |
| 12/08/2020 |
7.49
|
158,960 | 7.67 | 7.67 | 7.49 | 13,350 | 6,550 | 0.1 | |
| 11/08/2020 |
7.67
|
157,550 | 7.67 | 7.67 | 7.59 | 0 | 3,450 | -0.1 | |
| 10/08/2020 |
7.67
|
164,090 | 7.67 | 7.67 | 7.47 | 0 | 0 | 0 | |
| 07/08/2020 |
7.67
|
148,140 | 7.51 | 7.67 | 7.47 | 0 | 0 | 0 | |
| 06/08/2020 |
7.51
|
143,410 | 7.57 | 7.67 | 7.47 | 2,700 | 0 | 0.1 | |
| 05/08/2020 |
7.57
|
142,880 | 7.55 | 7.67 | 7.36 | 0 | 0 | 0 | |
| 04/08/2020 |
7.55
|
1,240 | 7.28 | 7.55 | 7.28 | 10 | 0 | 0.0 | |
| 03/08/2020 |
7.28
|
3,750 | 7.59 | 7.59 | 7.28 | 0 | 0 | 0 | |
| 31/07/2020 |
7.59
|
480 | 7.28 | 7.59 | 7.09 | 90 | 0 | 0.0 | |
| 30/07/2020 |
7.28
|
1,440 | 7.09 | 7.51 | 7.28 | 390 | 0 | 0.0 | |
| 29/07/2020 |
7.09
|
160 | 7.59 | 7.59 | 7.09 | 0 | 0 | 0 | |
| 28/07/2020 |
7.59
|
390 | 7.44 | 7.67 | 7.28 | 10 | 0 | 0.0 | |
| 27/07/2020 |
7.44
|
720 | 7.17 | 7.53 | 6.73 | 0 | 0 | 0 | |
| 24/07/2020 |
7.17
|
7,980 | 7.68 | 7.68 | 7.17 | 4,000 | 4,000 | 0 | |
| 23/07/2020 |
7.68
|
9,510 | 7.30 | 7.68 | 7.28 | 4,500 | 4,000 | 0.0 | |
| 22/07/2020 |
7.30
|
140 | 7.53 | 7.61 | 7.30 | 140 | 0 | 0.0 | |
| 21/07/2020 |
7.53
|
30 | 7.53 | 7.53 | 7.53 | 30 | 0 | 0.0 | |
| 20/07/2020 |
7.53
|
1,620 | 7.63 | 7.63 | 7.28 | 70 | 0 | 0.0 | |
| 17/07/2020 |
7.63
|
840 | 7.55 | 8.05 | 7.09 | 20 | 0 | 0.0 | |
| 16/07/2020 |
7.55
|
510 | 7.21 | 7.55 | 7.55 | 270 | 0 | 0.0 | |
| 15/07/2020 |
7.21
|
340 | 7.74 | 7.74 | 7.21 | 0 | 0 | 0 | |
| 14/07/2020 |
7.74
|
110 | 7.30 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 13/07/2020 |
7.30
|
1,080 | 7.82 | 7.82 | 7.30 | 10 | 0 | 0.0 | |
| 10/07/2020 |
7.82
|
480 | 7.86 | 7.86 | 7.34 | 300 | 0 | 0.0 | |
| 09/07/2020 |
7.86
|
2,350 | 7.86 | 7.86 | 7.32 | 40 | 2,000 | -0.0 | |
| 08/07/2020 |
7.86
|
870 | 7.86 | 7.99 | 7.32 | 80 | 0 | 0.0 | |
| 07/07/2020 |
7.86
|
350 | 7.91 | 7.97 | 7.38 | 170 | 0 | 0.0 | |
| 06/07/2020 |
7.91
|
840 | 7.63 | 7.91 | 7.17 | 670 | 0 | 0.0 | |
| 03/07/2020 |
7.63
|
350 | 7.63 | 7.63 | 7.63 | 310 | 0 | 0.0 | |
| 02/07/2020 |
7.63
|
440 | 7.13 | 7.63 | 7.21 | 440 | 0 | 0.0 | |
| 01/07/2020 |
7.13
|
480 | 7.57 | 7.57 | 7.13 | 180 | 0 | 0.0 | |
| 30/06/2020 |
7.57
|
5,750 | 7.63 | 7.67 | 7.15 | 60 | 0 | 0.0 | |
| 29/06/2020 |
7.63
|
600 | 7.45 | 7.91 | 7.63 | 80 | 0 | 0.0 | |
| 26/06/2020 |
7.45
|
60 | 7.09 | 7.45 | 7.45 | 60 | 0 | 0.0 | |
| 25/06/2020 |
7.09
|
230 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 | |
| 24/06/2020 |
7.28
|
5,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 23/06/2020 |
7.28
|
6,920 | 7.09 | 7.28 | 7.09 | 130 | 0 | 0.0 | |
| 22/06/2020 |
7.09
|
4,260 | 6.94 | 7.09 | 6.96 | 20 | 0 | 0.0 | |
| 19/06/2020 |
6.94
|
4,560 | 7.13 | 7.13 | 6.94 | 0 | 1,000 | -0.0 | |
| 18/06/2020 |
7.13
|
2,300 | 6.96 | 7.13 | 6.76 | 0 | 700 | -0.0 | |
| 17/06/2020 |
6.96
|
6,280 | 6.98 | 7.15 | 6.94 | 110 | 1,500 | -0.0 | |
| 16/06/2020 |
6.98
|
3,940 | 7.09 | 7.17 | 6.98 | 210 | 1,000 | -0.0 | |
| 15/06/2020 |
7.09
|
1,490 | 7.21 | 7.21 | 7.01 | 30 | 0 | 0.0 | |
| 12/06/2020 |
7.21
|
560 | 7.01 | 7.24 | 6.92 | 110 | 0 | 0.0 | |
| 11/06/2020 |
7.01
|
5,470 | 7.22 | 7.24 | 7.01 | 0 | 1,800 | -0.0 | |
| 10/06/2020 |
7.22
|
40 | 7.47 | 7.47 | 7.22 | 20 | 0 | 0.0 | |