| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.50 | 7.14% | 368,400 | -11,000 | -0.1 |
6.70
7.80
6.70
|
|
2 tháng
(2026-08-05) |
0.50 | 7.14% | 455,400 | -21,500 | -0.1 |
6.70
7.80
6.70
|
|
3 tháng
(2026-07-06) |
0.40 | 5.63% | 501,900 | -23,000 | -0.1 |
6.70
7.80
6.70
|
|
6 tháng
(2026-04-07) |
0.10 | 1.35% | 727,500 | -30,400 | -0.2 |
6.70
8
6.70
|
|
12 tháng
(2025-10-09) |
-1.43 | -16% | 2,126,300 | -466,600 | -4.0 |
6.70
8.93
6.70
|
|
24 tháng
(2024-10-14) |
1.17 | 18.49% | 7,628,002 | -378,700 | -3.3 |
5.82
9.29
6.70
|
|
36 tháng
(2023-10-20) |
1.79 | 31.34% | 14,854,884 | -281,040 | -2.6 |
5.40
9.29
6.70
|
|
60 tháng
(2021-11-01) |
-2.11 | -21.96% | 61,824,101 | -475,770 | -5.4 |
4.84
11.99
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/12/2021 |
8.30
|
87,900 | 8.24 | 8.37 | 8.24 | 200 | 0 | 0.0 | |
| 29/12/2021 |
8.37
|
113,220 | 8.37 | 8.44 | 8.17 | 500 | 0 | 0.0 | |
| 28/12/2021 |
8.37
|
287,200 | 8.37 | 8.44 | 8.30 | 0 | 0 | 0 | |
| 27/12/2021 |
8.37
|
122,574 | 8.51 | 8.57 | 8.30 | 0 | 0 | 0 | |
| 24/12/2021 |
8.57
|
174,800 | 8.71 | 8.98 | 8.57 | 0 | 0 | 0 | |
| 23/12/2021 |
8.71
|
249,003 | 8.71 | 8.98 | 8.51 | 0 | 0 | 0 | |
| 22/12/2021 |
8.64
|
281,518 | 8.17 | 8.64 | 8.17 | 0 | 0 | 0 | |
| 21/12/2021 |
8.17
|
324,700 | 8.37 | 8.37 | 8.10 | 0 | 0 | 0 | |
| 20/12/2021 |
8.44
|
81,917 | 8.51 | 8.51 | 8.30 | 0 | 0 | 0 | |
| 17/12/2021 |
8.44
|
142,485 | 8.44 | 8.57 | 8.30 | 0 | 0 | 0 | |
| 16/12/2021 |
8.44
|
145,000 | 8.51 | 8.51 | 8.10 | 500 | 0 | 0.0 | |
| 15/12/2021 |
8.44
|
116,149 | 8.51 | 8.64 | 8.44 | 0 | 0 | 0 | |
| 14/12/2021 |
8.57
|
116,152 | 8.71 | 8.71 | 8.44 | 0 | 0 | 0 | |
| 13/12/2021 |
8.71
|
146,500 | 8.71 | 8.78 | 8.51 | 0 | 0 | 0 | |
| 10/12/2021 |
8.71
|
136,500 | 8.71 | 8.71 | 8.51 | 0 | 0 | 0 | |
| 09/12/2021 |
8.71
|
171,900 | 8.37 | 8.78 | 8.37 | 0 | 5,000 | -0.1 | |
| 08/12/2021 |
8.30
|
286,600 | 8.91 | 8.91 | 8.30 | 0 | 0 | 0 | |
| 07/12/2021 |
8.78
|
126,601 | 8.78 | 8.84 | 8.37 | 0 | 0 | 0 | |
| 06/12/2021 |
8.78
|
292,000 | 9.05 | 9.05 | 8.44 | 0 | 0 | 0 | |
| 03/12/2021 |
9.05
|
172,738 | 9.45 | 9.79 | 9.05 | 0 | 0 | 0 | |
| 02/12/2021 |
9.38
|
255,160 | 9.05 | 9.72 | 8.91 | 0 | 0 | 0 | |
| 01/12/2021 |
9.05
|
83,930 | 8.98 | 9.05 | 8.84 | 0 | 0 | 0 | |
| 30/11/2021 |
8.98
|
279,300 | 9.05 | 9.25 | 8.98 | 0 | 0 | 0 | |
| 29/11/2021 |
8.91
|
196,700 | 8.91 | 9.05 | 8.51 | 0 | 400 | 0.0 | |
| 26/11/2021 |
9.11
|
182,600 | 9.38 | 9.38 | 9.05 | 0 | 0 | 0 | |
| 25/11/2021 |
9.38
|
263,900 | 9.59 | 9.59 | 8.98 | 0 | 0 | 0 | |
| 24/11/2021 |
8.98
|
225,842 | 9.32 | 9.38 | 8.91 | 0 | 0 | 0 | |
| 23/11/2021 |
9.32
|
300,613 | 9.11 | 9.32 | 8.44 | 0 | 500 | 0.0 | |
| 22/11/2021 |
9.11
|
325,920 | 10.13 | 10.19 | 9.11 | 0 | 0 | 0 | |
| 19/11/2021 |
10.13
|
623,900 | 10.46 | 10.94 | 9.52 | 0 | 0 | 0 | |
| 18/11/2021 |
10.26
|
430,441 | 9.92 | 10.40 | 9.86 | 4,000 | 1,000 | 0.0 | |
| 17/11/2021 |
9.86
|
489,633 | 10.26 | 10.26 | 9.65 | 0 | 0 | 0 | |
| 16/11/2021 |
10.19
|
331,000 | 10.87 | 11.27 | 10.13 | 0 | 0 | 0 | |
| 15/11/2021 |
10.87
|
989,323 | 9.92 | 10.87 | 9.92 | 1,500 | 11,200 | -0.1 | |
| 12/11/2021 |
9.92
|
1,075,039 | 9.38 | 10.06 | 9.32 | 0 | 1,900 | 0.0 | |
| 11/11/2021 |
9.18
|
373,423 | 9.25 | 9.52 | 9.18 | 0 | 8,700 | -0.1 | |
| 10/11/2021 |
9.18
|
356,178 | 9.11 | 9.25 | 8.91 | 400 | 7,900 | -0.1 | |
| 09/11/2021 |
9.11
|
334,800 | 8.78 | 9.38 | 8.78 | 1,500 | 0 | 0.0 | |
| 08/11/2021 |
8.78
|
317,054 | 8.78 | 8.84 | 8.64 | 0 | 200 | 0.0 | |
| 05/11/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/11/2021 |
8.78
|
361,300 | 8.78 | 8.91 | 8.51 | 1,000 | 3,000 | 0.0 | |
| 04/11/2021 |
8.84
|
270,611 | 8.78 | 8.91 | 8.65 | 0 | 0 | 0 | |
| 03/11/2021 |
8.78
|
589,422 | 9.04 | 9.23 | 8.52 | 0 | 0 | 0 | |
| 02/11/2021 |
9.04
|
657,121 | 8.78 | 9.17 | 8.58 | 0 | 21,700 | -0.3 | |
| 01/11/2021 |
8.71
|
593,600 | 9.04 | 9.04 | 8.45 | 100 | 0 | 0.0 | |
| 29/10/2021 |
9.04
|
648,004 | 9.10 | 9.23 | 8.78 | 8,400 | 3,200 | 0.1 | |
| 28/10/2021 |
9.10
|
351,520 | 8.91 | 9.43 | 8.91 | 5,000 | 10,800 | -0.1 | |
| 27/10/2021 |
8.91
|
365,350 | 8.58 | 8.97 | 8.52 | 1,800 | 500 | 0.0 | |
| 25/10/2021 |
8.78
|
382,204 | 8.97 | 9.10 | 8.78 | 2,700 | 5,700 | 0.0 | |
| 22/10/2021 |
8.91
|
786,580 | 8.39 | 8.91 | 8.32 | 0 | 43,500 | -0.6 | |
| 21/10/2021 |
8.39
|
316,100 | 8.00 | 8.65 | 8.00 | 0 | 15,600 | -0.2 | |
| 20/10/2021 |
8.00
|
298,100 | 8.00 | 8.19 | 7.93 | 0 | 8,000 | -0.1 | |
| 19/10/2021 |
8.00
|
428,914 | 7.67 | 8.19 | 7.67 | 1,800 | 0 | 0.0 | |
| 18/10/2021 |
7.67
|
181,018 | 7.61 | 7.74 | 7.54 | 0 | 0 | 0 | |
| 15/10/2021 |
7.61
|
184,800 | 7.61 | 7.74 | 7.54 | 0 | 0 | 0 | |
| 14/10/2021 |
7.61
|
303,800 | 7.61 | 7.67 | 7.48 | 0 | 0 | 0 | |
| 13/10/2021 |
7.67
|
166,200 | 8.19 | 8.19 | 7.54 | 0 | 0 | 0 | |
| 12/10/2021 |
7.67
|
160,000 | 7.67 | 7.93 | 7.61 | 1,500 | 0 | 0.0 | |
| 11/10/2021 |
7.67
|
153,500 | 7.80 | 7.93 | 7.67 | 2,000 | 0 | 0.0 | |
| 08/10/2021 |
7.80
|
305,100 | 8.00 | 8.26 | 7.80 | 0 | 0 | 0 | |
| 07/10/2021 |
8.00
|
395,400 | 7.74 | 8.06 | 7.74 | 4,400 | 4,300 | 0.0 | |
| 06/10/2021 |
7.67
|
161,800 | 7.61 | 7.74 | 7.61 | 0 | 0 | 0 | |
| 05/10/2021 |
7.61
|
121,400 | 7.61 | 7.61 | 7.54 | 0 | 4,400 | -0.1 | |
| 04/10/2021 |
7.67
|
209,192 | 7.67 | 7.74 | 7.48 | 1,800 | 0 | 0.0 | |
| 01/10/2021 |
7.67
|
202,500 | 7.41 | 7.80 | 7.41 | 25,090 | 66,490 | -0.5 | |
| 30/09/2021 |
7.54
|
184,000 | 7.48 | 7.74 | 7.48 | 0 | 0 | 0 | |
| 29/09/2021 |
7.54
|
142,600 | 7.41 | 7.67 | 7.28 | 0 | 0 | 0 | |
| 28/09/2021 |
7.41
|
165,102 | 7.28 | 7.41 | 7.15 | 0 | 0 | 0 | |
| 27/09/2021 |
7.41
|
299,500 | 8.26 | 8.26 | 7.35 | 3,000 | 0 | 0.0 | |
| 24/09/2021 |
7.80
|
267,918 | 7.93 | 7.93 | 7.67 | 4,000 | 0 | 0.0 | |
| 23/09/2021 |
7.93
|
490,124 | 8.45 | 8.45 | 7.87 | 3,000 | 700 | 0.0 | |
| 22/09/2021 |
8.45
|
622,286 | 8.13 | 8.71 | 8.06 | 10,900 | 500 | 0.1 | |
| 21/09/2021 |
8.06
|
649,700 | 7.35 | 8.13 | 7.22 | 11,200 | 2,000 | 0.1 | |
| 20/09/2021 |
7.41
|
386,410 | 7.48 | 7.80 | 7.41 | 3,000 | 1,200 | 0.0 | |
| 17/09/2021 |
7.48
|
569,302 | 7.61 | 7.67 | 7.41 | 700 | 5,200 | -0.1 | |
| 16/09/2021 |
7.74
|
278,518 | 7.67 | 7.87 | 7.35 | 0 | 0 | 0 | |
| 15/09/2021 |
7.61
|
218,600 | 7.61 | 7.67 | 7.48 | 16,200 | 3,000 | 0 | |
| 14/09/2021 |
7.61
|
1,106,543 | 7.87 | 7.87 | 7.02 | 0 | 3,000 | 0.0 | |
| 13/09/2021 |
7.15
|
454,300 | 7.35 | 7.35 | 7.02 | 1,600 | 13,000 | 0 | |
| 09/09/2021 |
7.48
|
986,640 | 6.96 | 7.54 | 6.63 | 0 | 17,900 | -0.2 | |
| 08/09/2021 |
6.96
|
544,745 | 6.50 | 6.96 | 6.50 | 0 | 15,000 | -0.2 | |
| 07/09/2021 |
6.63
|
479,330 | 7.02 | 7.22 | 6.50 | 0 | 0 | 0 | |
| 06/09/2021 |
6.83
|
1,023,350 | 6.31 | 6.83 | 6.24 | 10,800 | 20,400 | -0.1 | |
| 01/09/2021 |
6.24
|
242,000 | 6.11 | 6.24 | 5.98 | 0 | 22,700 | -0.2 | |
| 31/08/2021 |
6.11
|
227,600 | 6.24 | 6.31 | 6.11 | 200 | 22,000 | -0.2 | |
| 30/08/2021 |
6.24
|
212,410 | 6.18 | 6.31 | 6.18 | 0 | 30,000 | -0.3 | |
| 27/08/2021 |
6.11
|
117,100 | 5.92 | 6.11 | 5.92 | 0 | 0 | 0 | |
| 26/08/2021 |
5.92
|
112,500 | 5.92 | 5.98 | 5.92 | 7,000 | 44,900 | -0.3 | |
| 25/08/2021 |
5.98
|
186,100 | 5.85 | 5.98 | 5.79 | 100 | 55,100 | -0.5 | |
| 24/08/2021 |
5.92
|
211,000 | 5.98 | 6.05 | 5.85 | 10,000 | 40,000 | -0.3 | |
| 23/08/2021 |
5.98
|
143,000 | 6.44 | 6.44 | 5.98 | 5,100 | 1,300 | 0.0 | |
| 20/08/2021 |
6.18
|
260,600 | 6.31 | 6.37 | 6.11 | 0 | 10,100 | -0.1 | |
| 19/08/2021 |
6.31
|
345,760 | 6.18 | 6.44 | 6.18 | 0 | 10,000 | -0.1 | |
| 18/08/2021 |
6.18
|
305,400 | 5.98 | 6.31 | 5.98 | 0 | 1,900 | 0.0 | |
| 17/08/2021 |
6.11
|
115,800 | 6.05 | 6.11 | 5.98 | 0 | 0 | 0 | |
| 16/08/2021 |
6.11
|
148,313 | 6.05 | 6.11 | 5.98 | 0 | 39,300 | -0.4 | |
| 13/08/2021 |
5.98
|
275,201 | 6.11 | 6.11 | 5.92 | 0 | 0 | 0 | |
| 12/08/2021 |
6.11
|
289,247 | 5.85 | 6.18 | 5.79 | 2,000 | 49,500 | -0.4 | |
| 11/08/2021 |
5.79
|
43,810 | 5.79 | 5.85 | 5.79 | 0 | 4,200 | 0.0 | |
| 10/08/2021 |
5.79
|
78,700 | 5.72 | 5.79 | 5.72 | 0 | 0 | 0 | |
| 09/08/2021 |
5.79
|
51,500 | 5.72 | 5.79 | 5.72 | 0 | 39,200 | -0.3 | |