| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-18) |
-0.10 | -1.37% | 229,500 | 900 | 0.0 |
7
7.30
7.30
|
|
2 tháng
(2025-10-20) |
-0.40 | -5.26% | 469,800 | 5,900 | 0.0 |
7
7.60
7.30
|
|
3 tháng
(2025-09-19) |
-0.40 | -5.26% | 1,199,700 | 5,900 | 0.0 |
7
7.60
7.30
|
|
6 tháng
(2025-06-23) |
0.16 | 2.32% | 2,248,800 | 5,600 | 0.0 |
7
7.69
7.30
|
|
12 tháng
(2024-12-23) |
-0.59 | -7.55% | 5,798,783 | 5,600 | 0.0 |
6.85
8.63
7.30
|
|
24 tháng
(2023-12-29) |
-0.97 | -11.92% | 8,993,310 | 13,000 | 0.1 |
6.85
8.79
7.30
|
|
36 tháng
(2023-01-03) |
0.17 | 2.39% | 15,587,925 | -27,300 | -0.3 |
6.85
9.30
7.30
|
|
60 tháng
(2021-01-13) |
-1.35 | -15.76% | 44,000,924 | -150,600 | -3.3 |
5.63
14.67
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/07/2021 |
8.55
|
9,600 | 8.55 | 8.55 | 8.12 | 0 | 0 | 0 | |
| 22/07/2021 |
8.55
|
22,200 | 8.55 | 8.55 | 8.40 | 0 | 0 | 0 | |
| 21/07/2021 |
8.55
|
15,800 | 8.48 | 8.62 | 8.33 | 0 | 2,000 | -0.0 | |
| 20/07/2021 |
8.48
|
34,400 | 8.40 | 8.48 | 8.33 | 2,000 | 0 | 0.0 | |
| 19/07/2021 |
8.40
|
37,400 | 8.69 | 8.69 | 8.33 | 0 | 3,700 | -0.0 | |
| 16/07/2021 |
8.69
|
91,800 | 8.33 | 8.90 | 8.33 | 0 | 0 | 0 | |
| 15/07/2021 |
8.33
|
121,800 | 7.83 | 8.33 | 7.83 | 2,000 | 0 | 0.0 | |
| 14/07/2021 |
7.83
|
19,600 | 7.83 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 13/07/2021 |
7.83
|
35,600 | 7.76 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 12/07/2021 |
7.76
|
55,200 | 7.98 | 7.98 | 7.48 | 0 | 0 | 0 | |
| 09/07/2021 |
7.98
|
27,100 | 8.12 | 8.12 | 7.98 | 0 | 0 | 0 | |
| 08/07/2021 |
8.12
|
7,640 | 8.12 | 8.12 | 7.98 | 2,000 | 0 | 0.0 | |
| 07/07/2021 |
8.12
|
33,460 | 8.12 | 8.12 | 7.83 | 0 | 0 | 0 | |
| 06/07/2021 |
8.12
|
61,900 | 8.26 | 8.33 | 8.12 | 0 | 0 | 0 | |
| 05/07/2021 |
8.26
|
99,000 | 8.33 | 8.33 | 8.12 | 0 | 0 | 0 | |
| 02/07/2021 |
8.33
|
29,100 | 8.33 | 8.33 | 8.19 | 0 | 0 | 0 | |
| 01/07/2021 |
8.33
|
32,000 | 8.33 | 8.48 | 8.19 | 0 | 0 | 0 | |
| 30/06/2021 |
8.33
|
76,700 | 8.26 | 8.40 | 8.19 | 0 | 0 | 0 | |
| 29/06/2021 |
8.26
|
22,300 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 | |
| 28/06/2021 |
8.19
|
35,200 | 8.26 | 8.40 | 8.19 | 0 | 0 | 0 | |
| 25/06/2021 |
8.26
|
22,000 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 | |
| 24/06/2021 |
8.26
|
38,100 | 8.26 | 8.33 | 8.12 | 3,000 | 0 | 0.0 | |
| 23/06/2021 |
8.26
|
65,240 | 8.48 | 8.48 | 8.26 | 0 | 0 | 0 | |
| 22/06/2021 |
8.48
|
11,010 | 8.40 | 8.48 | 8.33 | 0 | 0 | 0 | |
| 21/06/2021 |
8.40
|
25,100 | 8.55 | 8.55 | 8.33 | 0 | 0 | 0 | |
| 18/06/2021 |
8.55
|
75,000 | 8.48 | 8.55 | 8.33 | 5,000 | 3,300 | 0.0 | |
| 17/06/2021 |
8.48
|
45,700 | 8.55 | 8.69 | 8.40 | 0 | 0 | 0 | |
| 16/06/2021 |
8.55
|
50,010 | 8.62 | 8.90 | 8.40 | 0 | 600 | -0.0 | |
| 15/06/2021: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 15/06/2021 |
8.62
|
73,400 | 8.55 | 9.26 | 8.48 | 1,300 | 400 | 0.0 | |
| 14/06/2021 |
8.55
|
144,910 | 8.55 | 8.68 | 8.48 | 2,000 | 0 | 0.0 | |
| 11/06/2021 |
8.55
|
34,900 | 8.48 | 8.61 | 8.42 | 600 | 0 | 0.0 | |
| 10/06/2021 |
8.48
|
54,800 | 8.35 | 8.48 | 8.29 | 3,500 | 0 | 0.0 | |
| 09/06/2021 |
8.35
|
33,800 | 8.29 | 8.35 | 8.23 | 0 | 0 | 0 | |
| 08/06/2021 |
8.29
|
42,600 | 8.29 | 8.42 | 8.23 | 0 | 0 | 0 | |
| 07/06/2021 |
8.29
|
102,800 | 8.23 | 8.48 | 8.16 | 0 | 0 | 0 | |
| 04/06/2021 |
8.23
|
88,600 | 8.48 | 8.48 | 8.03 | 0 | 0 | 0 | |
| 03/06/2021 |
8.48
|
55,600 | 8.16 | 8.48 | 8.23 | 0 | 0 | 0 | |
| 02/06/2021 |
8.16
|
21,700 | 8.16 | 8.23 | 8.16 | 0 | 0 | 0 | |
| 01/06/2021 |
8.16
|
105,700 | 7.71 | 8.16 | 7.65 | 0 | 0 | 0 | |
| 31/05/2021 |
7.71
|
32,800 | 7.71 | 7.84 | 7.52 | 0 | 0 | 0 | |
| 28/05/2021 |
7.71
|
14,200 | 7.78 | 7.84 | 7.52 | 0 | 0 | 0 | |
| 27/05/2021 |
7.78
|
7,400 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 | |
| 26/05/2021 |
7.84
|
41,600 | 7.84 | 7.90 | 7.52 | 0 | 0 | 0 | |
| 25/05/2021 |
7.84
|
33,600 | 7.84 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 24/05/2021 |
7.84
|
20,900 | 7.84 | 7.84 | 7.78 | 0 | 0 | 0 | |
| 21/05/2021 |
7.84
|
29,900 | 7.78 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 20/05/2021 |
7.78
|
23,400 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 | |
| 19/05/2021 |
7.84
|
31,100 | 7.84 | 7.84 | 7.71 | 0 | 0 | 0 | |
| 18/05/2021 |
7.84
|
23,500 | 7.84 | 7.84 | 7.71 | 0 | 0 | 0 | |
| 17/05/2021 |
7.84
|
55,000 | 8.10 | 8.16 | 7.71 | 5,000 | 0 | 0.1 | |
| 14/05/2021 |
8.10
|
15,600 | 8.03 | 8.10 | 7.84 | 0 | 0 | 0 | |
| 13/05/2021 |
8.03
|
20,000 | 8.10 | 8.29 | 8.03 | 0 | 0 | 0 | |
| 12/05/2021 |
8.10
|
32,300 | 8.23 | 8.23 | 7.97 | 0 | 0 | 0 | |
| 11/05/2021 |
8.23
|
67,619 | 8.10 | 9.00 | 8.10 | 0 | 0 | 0 | |
| 10/05/2021 |
8.10
|
9,800 | 8.10 | 8.16 | 8.10 | 0 | 0 | 0 | |
| 07/05/2021 |
8.10
|
21,200 | 8.23 | 8.29 | 7.97 | 0 | 0 | 0 | |
| 06/05/2021 |
8.23
|
20,200 | 8.23 | 8.29 | 8.23 | 0 | 0 | 0 | |
| 05/05/2021 |
8.23
|
34,900 | 8.29 | 8.35 | 8.03 | 0 | 0 | 0 | |
| 04/05/2021 |
8.29
|
47,500 | 8.10 | 8.29 | 7.97 | 10,000 | 0 | 0.1 | |
| 29/04/2021 |
8.10
|
68,300 | 8.10 | 8.29 | 8.03 | 0 | 0 | 0 | |
| 28/04/2021 |
8.10
|
45,900 | 8.55 | 8.68 | 8.03 | 0 | 4,400 | -0.1 | |
| 27/04/2021 |
8.55
|
13,800 | 8.48 | 8.55 | 8.42 | 0 | 2,000 | -0.0 | |
| 26/04/2021 |
8.48
|
54,400 | 8.74 | 8.74 | 8.35 | 0 | 0 | 0 | |
| 23/04/2021 |
8.74
|
59,300 | 8.74 | 8.80 | 8.55 | 0 | 0 | 0 | |
| 22/04/2021 |
8.74
|
44,600 | 8.87 | 8.87 | 8.61 | 0 | 0 | 0 | |
| 20/04/2021 |
8.87
|
56,519 | 8.93 | 9.00 | 8.74 | 0 | 0 | 0 | |
| 19/04/2021 |
8.93
|
61,000 | 8.80 | 8.93 | 8.80 | 500 | 0 | 0.0 | |
| 16/04/2021 |
8.80
|
107,000 | 8.80 | 9.00 | 8.61 | 0 | 0 | 0 | |
| 15/04/2021 |
8.80
|
77,400 | 8.93 | 9.00 | 8.80 | 0 | 0 | 0 | |
| 14/04/2021 |
8.93
|
49,600 | 9.00 | 9.00 | 8.87 | 0 | 0 | 0 | |
| 13/04/2021 |
9.00
|
187,800 | 9.19 | 9.25 | 8.80 | 1,000 | 0 | 0.0 | |
| 12/04/2021 |
9.19
|
170,500 | 9.00 | 9.32 | 8.80 | 0 | 0 | 0 | |
| 09/04/2021 |
9.00
|
82,700 | 9.00 | 9.00 | 8.87 | 3,000 | 0 | 0.0 | |
| 08/04/2021 |
9.00
|
52,070 | 9.00 | 9.00 | 8.80 | 1,900 | 0 | 0.0 | |
| 07/04/2021 |
9.00
|
154,300 | 8.68 | 9.06 | 8.55 | 0 | 0 | 0 | |
| 06/04/2021 |
8.68
|
52,500 | 8.74 | 8.80 | 8.61 | 0 | 0 | 0 | |
| 05/04/2021 |
8.74
|
57,700 | 8.74 | 8.80 | 8.68 | 0 | 0 | 0 | |
| 02/04/2021 |
8.74
|
41,600 | 8.74 | 8.80 | 8.68 | 0 | 0 | 0 | |
| 01/04/2021 |
8.74
|
114,400 | 8.68 | 8.74 | 8.55 | 0 | 0 | 0 | |
| 31/03/2021 |
8.68
|
42,139 | 8.61 | 8.80 | 8.48 | 0 | 0 | 0 | |
| 30/03/2021 |
8.61
|
51,900 | 8.74 | 8.74 | 8.55 | 0 | 0 | 0 | |
| 29/03/2021 |
8.74
|
56,415 | 8.55 | 8.80 | 8.42 | 0 | 0 | 0 | |
| 26/03/2021 |
8.55
|
107,300 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 | |
| 25/03/2021 |
8.80
|
137,900 | 9.00 | 9.00 | 8.61 | 0 | 0 | 0 | |
| 24/03/2021 |
9.00
|
206,904 | 8.87 | 9.19 | 8.42 | 0 | 0 | 0 | |
| 23/03/2021 |
8.87
|
121,900 | 8.93 | 8.93 | 8.68 | 0 | 0 | 0 | |
| 22/03/2021 |
8.93
|
234,560 | 9.06 | 9.06 | 8.80 | 0 | 0 | 0 | |
| 19/03/2021 |
9.06
|
279,400 | 9.06 | 9.19 | 8.74 | 0 | 0 | 0 | |
| 18/03/2021 |
9.06
|
643,900 | 9.45 | 9.70 | 8.93 | 0 | 0 | 0 | |
| 17/03/2021 |
9.45
|
496,104 | 9.32 | 9.77 | 9.32 | 0 | 5,000 | -0.1 | |
| 16/03/2021 |
9.32
|
316,800 | 9.13 | 9.45 | 9.00 | 0 | 0 | 0 | |
| 15/03/2021 |
9.13
|
327,648 | 8.61 | 9.13 | 8.55 | 0 | 0 | 0 | |
| 12/03/2021 |
8.61
|
252,400 | 8.80 | 8.80 | 8.35 | 0 | 0 | 0 | |
| 11/03/2021 |
8.80
|
276,556 | 8.93 | 9.13 | 8.55 | 0 | 0 | 0 | |
| 10/03/2021 |
8.93
|
117,080 | 9.13 | 9.19 | 8.61 | 0 | 0 | 0 | |
| 09/03/2021 |
9.13
|
139,406 | 9.13 | 9.51 | 8.93 | 100 | 0 | 0.0 | |
| 08/03/2021 |
9.13
|
322,900 | 8.23 | 9.13 | 8.03 | 0 | 4,700 | -0.1 | |
| 05/03/2021 |
8.23
|
149,200 | 7.84 | 8.80 | 7.65 | 0 | 0 | 0 | |
| 04/03/2021 |
7.84
|
45,900 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 | |
| 03/03/2021 |
7.84
|
43,300 | 7.71 | 7.84 | 7.71 | 0 | 0 | 0 | |