| 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) |
|
| 21/12/2020 |
7.37
|
7,690 | 7.37 | 7.37 | 7.07 | 2,990 | 2,570 | 0.0 | |
| 18/12/2020 |
7.37
|
5,180 | 7.37 | 7.37 | 7.15 | 0 | 2,700 | -0.0 | |
| 17/12/2020 |
7.37
|
2,500 | 7.28 | 7.37 | 7.28 | 0 | 1,300 | -0.0 | |
| 16/12/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 15/12/2020 |
7.28
|
1,930 | 7.28 | 7.28 | 6.81 | 0 | 300 | -0.0 | |
| 14/12/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 11/12/2020 |
7.28
|
3,210 | 7.54 | 7.54 | 7.15 | 0 | 2,610 | -0.0 | |
| 10/12/2020 |
7.54
|
7,450 | 7.57 | 7.57 | 7.15 | 0 | 4,840 | -0.1 | |
| 09/12/2020 |
7.57
|
4,840 | 7.80 | 7.80 | 7.26 | 0 | 0 | 0 | |
| 08/12/2020 |
7.80
|
1,560 | 7.41 | 7.80 | 6.98 | 0 | 1,540 | -0.0 | |
| 07/12/2020 |
7.41
|
1,540 | 7.15 | 7.41 | 7.11 | 0 | 10 | -0.0 | |
| 04/12/2020 |
7.15
|
28,180 | 7.37 | 7.41 | 6.94 | 0 | 24,510 | -0.4 | |
| 03/12/2020 |
7.37
|
10,210 | 7.31 | 7.41 | 6.85 | 0 | 8,680 | -0.1 | |
| 02/12/2020 |
7.31
|
14,140 | 6.94 | 7.41 | 7.15 | 0 | 5,460 | -0.1 | |
| 01/12/2020 |
6.94
|
4,960 | 6.76 | 7.22 | 6.81 | 0 | 1,000 | -0.0 | |
| 30/11/2020 |
6.76
|
2,310 | 6.94 | 7.31 | 6.50 | 0 | 1,400 | -0.0 | |
| 27/11/2020 |
6.94
|
1,000 | 6.94 | 6.94 | 6.94 | 0 | 1,000 | -0.0 | |
| 26/11/2020 |
6.94
|
1,000 | 7.33 | 7.33 | 6.94 | 0 | 0 | 0 | |
| 25/11/2020 |
7.33
|
1,270 | 7.35 | 7.35 | 7.33 | 0 | 0 | 0 | |
| 24/11/2020 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 23/11/2020 |
7.35
|
60 | 7.20 | 7.35 | 6.94 | 0 | 0 | 0 | |
| 20/11/2020 |
7.20
|
80 | 7.09 | 7.57 | 7.20 | 0 | 10 | -0.0 | |
| 19/11/2020 |
7.09
|
130 | 7.09 | 7.57 | 7.09 | 30 | 0 | 0.0 | |
| 18/11/2020 |
7.09
|
5,120 | 7.09 | 7.09 | 7.09 | 0 | 5,070 | -0.1 | |
| 17/11/2020 |
7.09
|
5,600 | 6.76 | 7.09 | 6.98 | 0 | 1,180 | -0.0 | |
| 16/11/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/11/2020 |
6.76
|
2,560 | 6.63 | 7.09 | 6.66 | 1,000 | 1,400 | -0.0 | |
| 13/11/2020 |
6.63
|
1,870 | 7.05 | 7.05 | 6.63 | 0 | 1,620 | -0.0 | |
| 12/11/2020 |
7.05
|
1,620 | 7.05 | 7.30 | 6.63 | 10 | 0 | 0.0 | |
| 11/11/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 10/11/2020 |
7.05
|
30 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 09/11/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 06/11/2020 |
7.05
|
720 | 6.84 | 7.09 | 7.05 | 10 | 0 | 0.0 | |
| 05/11/2020 |
6.84
|
900 | 7.05 | 7.05 | 6.84 | 0 | 0 | 0 | |
| 04/11/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 03/11/2020 |
7.05
|
1,010 | 7.19 | 7.19 | 7.05 | 0 | 0 | 0 | |
| 02/11/2020 |
7.19
|
1,460 | 7.19 | 7.19 | 7.19 | 0 | 1,460 | -0.0 | |
| 30/10/2020 |
7.19
|
20 | 7.19 | 7.19 | 7.19 | 0 | 20 | -0.0 | |
| 29/10/2020 |
7.19
|
1,010 | 7.24 | 7.24 | 6.74 | 0 | 0 | 0 | |
| 28/10/2020 |
7.24
|
3,540 | 7.05 | 7.24 | 6.84 | 0 | 3,430 | -0.1 | |
| 27/10/2020 |
7.05
|
1,090 | 7.05 | 7.05 | 6.84 | 0 | 20 | -0.0 | |
| 26/10/2020 |
7.05
|
40 | 7.05 | 7.05 | 6.84 | 0 | 10 | -0.0 | |
| 23/10/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/10/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 21/10/2020 |
7.05
|
1,900 | 6.80 | 7.05 | 6.80 | 0 | 1,670 | -0.0 | |
| 20/10/2020 |
6.80
|
3,530 | 6.80 | 6.80 | 6.43 | 0 | 2,930 | -0.0 | |
| 19/10/2020 |
6.80
|
2,930 | 7.30 | 7.30 | 6.80 | 0 | 10 | -0.0 | |
| 16/10/2020 |
7.30
|
1,910 | 6.84 | 7.32 | 7.30 | 10 | 0 | 0.0 | |
| 15/10/2020 |
6.84
|
100 | 7.34 | 7.34 | 6.84 | 0 | 0 | 0 | |
| 14/10/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 13/10/2020 |
7.34
|
2,800 | 7.34 | 7.34 | 7.34 | 2,800 | 2,800 | 0 | |
| 12/10/2020 |
7.34
|
11,110 | 7.05 | 7.53 | 7.26 | 11,100 | 0 | 0.2 | |
| 09/10/2020 |
7.05
|
260 | 7.26 | 7.26 | 7.05 | 0 | 0 | 0 | |
| 08/10/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 07/10/2020 |
7.26
|
130 | 7.46 | 7.46 | 7.26 | 0 | 0 | 0 | |
| 06/10/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 05/10/2020 |
7.46
|
10 | 7.05 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 02/10/2020 |
7.05
|
80 | 7.13 | 7.13 | 7.05 | 0 | 0 | 0 | |
| 01/10/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 30/09/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 29/09/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 28/09/2020 |
7.13
|
1,480 | 7.26 | 7.26 | 7.13 | 0 | 1,000 | -0.0 | |
| 25/09/2020 |
7.26
|
1,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 24/09/2020 |
7.26
|
610 | 7.26 | 7.75 | 7.17 | 10 | 0 | 0.0 | |
| 23/09/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 22/09/2020 |
7.26
|
2,020 | 7.26 | 7.34 | 7.26 | 0 | 0 | 0 | |
| 21/09/2020 |
7.26
|
18,910 | 7.26 | 7.75 | 7.26 | 12,500 | 0 | 0.2 | |
| 18/09/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 17/09/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 16/09/2020 |
7.26
|
100 | 7.75 | 7.75 | 7.26 | 0 | 0 | 0 | |
| 15/09/2020 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 14/09/2020 |
7.75
|
10 | 7.34 | 7.75 | 7.75 | 10 | 0 | 0.0 | |
| 11/09/2020 |
7.34
|
1,080 | 7.34 | 7.34 | 7.26 | 0 | 1,000 | -0.0 | |
| 10/09/2020 |
7.34
|
4,010 | 7.05 | 7.46 | 7.34 | 10 | 0 | 0.0 | |
| 09/09/2020 |
7.05
|
300 | 6.76 | 7.21 | 7.05 | 10 | 0 | 0.0 | |
| 08/09/2020 |
6.76
|
100 | 7.21 | 7.21 | 6.76 | 0 | 0 | 0 | |
| 07/09/2020 |
7.21
|
10 | 7.34 | 7.34 | 7.21 | 0 | 0 | 0 | |
| 04/09/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 03/09/2020 |
7.34
|
13,510 | 7.17 | 7.34 | 7.17 | 5,000 | 4,500 | 0.0 | |
| 01/09/2020 |
7.17
|
6,440 | 7.13 | 7.17 | 7.13 | 0 | 3,300 | -0.1 | |
| 31/08/2020 |
7.13
|
3,320 | 7.46 | 7.46 | 7.13 | 10 | 0 | 0.0 | |
| 28/08/2020 |
7.46
|
60 | 7.05 | 7.50 | 7.46 | 10 | 0 | 0.0 | |
| 27/08/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 26/08/2020 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 25/08/2020 |
7.05
|
9,660 | 7.26 | 7.46 | 7.05 | 0 | 8,990 | -0.2 | |
| 24/08/2020 |
7.26
|
380 | 7.42 | 7.42 | 7.26 | 0 | 0 | 0 | |
| 21/08/2020 |
7.42
|
8,330 | 7.42 | 7.46 | 7.32 | 6,000 | 1,830 | 0.1 | |
| 20/08/2020 |
7.42
|
1,210 | 7.17 | 7.46 | 7.36 | 0 | 0 | 0 | |
| 19/08/2020 |
7.17
|
110 | 6.92 | 7.17 | 6.63 | 0 | 0 | 0 | |
| 18/08/2020 |
6.92
|
2,530 | 7.32 | 7.46 | 6.92 | 0 | 1,010 | -0.0 | |
| 17/08/2020 |
7.32
|
10 | 6.84 | 7.32 | 7.32 | 10 | 0 | 0.0 | |
| 14/08/2020 |
6.84
|
8,300 | 6.84 | 6.84 | 6.63 | 0 | 8,200 | -0.1 | |
| 13/08/2020 |
6.84
|
8,210 | 6.41 | 6.84 | 6.84 | 8,110 | 0 | 0.1 | |
| 12/08/2020 |
6.41
|
100 | 6.88 | 6.88 | 6.41 | 0 | 0 | 0 | |
| 11/08/2020 |
6.88
|
190 | 6.95 | 6.95 | 6.88 | 0 | 0 | 0 | |
| 10/08/2020 |
6.95
|
20 | 6.97 | 6.97 | 6.95 | 0 | 0 | 0 | |
| 07/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 06/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 05/08/2020 |
6.97
|
24,730 | 6.97 | 7.05 | 6.49 | 0 | 0 | 0 | |
| 04/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 03/08/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |