| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.35 | -14.89% | 2,763,300 | -90,500 | 0 |
1.99
2.35
1.99
|
|
2 tháng
(2026-09-03) |
-0.04 | -1.96% | 5,042,200 | -90,500 | 0 |
1.98
2.35
1.99
|
|
3 tháng
(2026-08-04) |
-0.65 | -24.53% | 7,358,600 | -90,500 | 0 |
1.98
2.65
1.99
|
|
6 tháng
(2026-05-06) |
-1.26 | -38.65% | 13,284,100 | -90,500 | 0 |
1.98
3.32
1.99
|
|
12 tháng
(2025-11-07) |
-3.64 | -64.54% | 25,669,500 | -90,500 | 0 |
1.98
5.77
1.99
|
|
24 tháng
(2024-11-12) |
-5.93 | -74.78% | 123,987,700 | -90,500 | 0 |
1.98
8.68
1.99
|
|
36 tháng
(2023-11-20) |
-17 | -89.47% | 338,423,500 | -90,500 | 0 |
1.98
23.20
1.99
|
|
60 tháng
(2021-11-29) |
-5.59 | -73.64% | 384,167,800 | -90,500 | 0 |
1.98
29.80
1.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/01/2022 |
9.70
|
7,700 | 9.57 | 9.81 | 9.02 | 0 | 0 | 0 | |
| 31/12/2021 |
9.57
|
3,200 | 9.57 | 10.11 | 9.50 | 0 | 0 | 0 | |
| 30/12/2021 |
9.57
|
2,700 | 10.18 | 10.18 | 9.57 | 0 | 0 | 0 | |
| 29/12/2021 |
9.57
|
8,200 | 9.57 | 9.70 | 9.53 | 0 | 0 | 0 | |
| 28/12/2021 |
9.64
|
11,700 | 9.57 | 9.91 | 9.57 | 0 | 0 | 0 | |
| 27/12/2021 |
9.50
|
11,000 | 9.23 | 9.70 | 9.23 | 0 | 0 | 0 | |
| 24/12/2021 |
9.43
|
57,600 | 10.11 | 10.11 | 9.29 | 0 | 0 | 0 | |
| 23/12/2021 |
9.98
|
74,800 | 9.98 | 9.98 | 9.84 | 0 | 0 | 0 | |
| 22/12/2021 |
9.33
|
69,000 | 8.75 | 9.33 | 8.75 | 0 | 0 | 0 | |
| 21/12/2021 |
8.75
|
74,700 | 8.34 | 8.75 | 8.34 | 0 | 0 | 0 | |
| 20/12/2021 |
8.20
|
9,300 | 7.86 | 8.20 | 7.86 | 0 | 0 | 0 | |
| 17/12/2021 |
7.86
|
1,400 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 16/12/2021 |
7.72
|
17,400 | 8.06 | 8.06 | 7.72 | 0 | 0 | 0 | |
| 15/12/2021 |
8.13
|
11,500 | 7.93 | 8.20 | 7.93 | 0 | 0 | 0 | |
| 14/12/2021 |
8.13
|
2,000 | 8.06 | 8.27 | 8.06 | 0 | 0 | 0 | |
| 13/12/2021 |
8.06
|
6,900 | 8.10 | 8.10 | 7.93 | 0 | 0 | 0 | |
| 10/12/2021 |
8.00
|
1,500 | 8.27 | 8.27 | 7.86 | 0 | 0 | 0 | |
| 09/12/2021 |
7.93
|
2,500 | 8.17 | 8.17 | 7.93 | 0 | 0 | 0 | |
| 08/12/2021 |
7.86
|
500 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 07/12/2021 |
8.20
|
7,800 | 7.86 | 8.41 | 7.86 | 0 | 0 | 0 | |
| 06/12/2021 |
7.86
|
900 | 8.00 | 8.03 | 7.86 | 0 | 0 | 0 | |
| 03/12/2021 |
8.06
|
6,300 | 8.06 | 8.13 | 8.06 | 0 | 0 | 0 | |
| 02/12/2021 |
8.17
|
1,500 | 7.86 | 8.20 | 7.79 | 0 | 0 | 0 | |
| 01/12/2021 |
8.13
|
10,100 | 7.93 | 8.13 | 7.65 | 0 | 0 | 0 | |
| 30/11/2021 |
7.93
|
12,500 | 7.59 | 7.93 | 7.52 | 0 | 0 | 0 | |
| 29/11/2021 |
7.59
|
5,900 | 7.59 | 7.86 | 7.52 | 0 | 0 | 0 | |
| 26/11/2021 |
7.79
|
11,200 | 7.86 | 7.93 | 7.79 | 0 | 0 | 0 | |
| 25/11/2021 |
7.86
|
10,200 | 7.52 | 8.20 | 7.52 | 0 | 0 | 0 | |
| 24/11/2021 |
7.93
|
10,800 | 8.00 | 8.06 | 7.59 | 0 | 0 | 0 | |
| 23/11/2021 |
8.06
|
1,300 | 8.06 | 8.06 | 7.86 | 0 | 0 | 0 | |
| 22/11/2021 |
8.20
|
2,900 | 8.00 | 8.20 | 8.00 | 0 | 0 | 0 | |
| 19/11/2021 |
8.00
|
19,200 | 8.34 | 8.34 | 7.76 | 0 | 0 | 0 | |
| 18/11/2021 |
8.34
|
16,300 | 8.54 | 8.54 | 8.06 | 0 | 0 | 0 | |
| 17/11/2021 |
8.54
|
14,600 | 8.54 | 8.54 | 8.27 | 0 | 0 | 0 | |
| 16/11/2021 |
8.88
|
14,100 | 8.88 | 8.88 | 8.82 | 0 | 0 | 0 | |
| 15/11/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 15/11/2021 |
9.43
|
39,400 | 9.29 | 9.43 | 9.29 | 0 | 0 | 0 | |
| 12/11/2021 |
8.82
|
53,700 | 8.16 | 8.82 | 8.16 | 0 | 0 | 0 | |
| 11/11/2021 |
8.26
|
14,900 | 8.46 | 8.46 | 8.16 | 0 | 0 | 0 | |
| 10/11/2021 |
8.36
|
6,700 | 8.23 | 8.46 | 8.10 | 0 | 0 | 0 | |
| 09/11/2021 |
8.23
|
3,400 | 8.42 | 8.42 | 8.23 | 0 | 0 | 0 | |
| 08/11/2021 |
8.16
|
34,500 | 8.49 | 8.49 | 8.10 | 0 | 0 | 0 | |
| 05/11/2021 |
8.03
|
13,400 | 7.58 | 8.03 | 7.58 | 0 | 0 | 0 | |
| 04/11/2021 |
7.51
|
8,900 | 7.44 | 7.51 | 7.38 | 0 | 0 | 0 | |
| 03/11/2021 |
7.35
|
2,400 | 7.38 | 7.44 | 7.31 | 0 | 0 | 0 | |
| 02/11/2021 |
7.35
|
5,300 | 7.38 | 7.44 | 7.31 | 0 | 0 | 0 | |
| 01/11/2021 |
7.44
|
2,600 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 | |
| 29/10/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 28/10/2021 |
7.31
|
800 | 7.09 | 7.31 | 7.05 | 0 | 0 | 0 | |
| 27/10/2021 |
7.05
|
1,000 | 7.12 | 7.12 | 7.05 | 0 | 0 | 0 | |
| 26/10/2021 |
7.12
|
3,300 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 25/10/2021 |
7.12
|
7,600 | 7.18 | 7.18 | 7.12 | 0 | 0 | 0 | |
| 22/10/2021 |
7.18
|
300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 21/10/2021 |
7.18
|
300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 20/10/2021 |
7.12
|
8,000 | 7.18 | 7.22 | 7.12 | 0 | 0 | 0 | |
| 19/10/2021 |
7.58
|
400 | 7.15 | 7.58 | 7.15 | 0 | 0 | 0 | |
| 18/10/2021 |
7.18
|
1,400 | 7.25 | 7.25 | 7.18 | 0 | 0 | 0 | |
| 15/10/2021 |
7.25
|
2,100 | 7.05 | 7.25 | 7.05 | 0 | 0 | 0 | |
| 14/10/2021 |
7.02
|
1,200 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 13/10/2021 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 12/10/2021 |
6.79
|
200 | 7.05 | 7.05 | 6.79 | 0 | 0 | 0 | |
| 11/10/2021 |
7.05
|
700 | 7.02 | 7.05 | 7.02 | 0 | 0 | 0 | |
| 08/10/2021 |
7.05
|
600 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 07/10/2021 |
7.09
|
200 | 6.86 | 7.09 | 6.86 | 0 | 0 | 0 | |
| 06/10/2021 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 05/10/2021 |
6.92
|
800 | 6.96 | 6.96 | 6.92 | 0 | 0 | 0 | |
| 04/10/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 01/10/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 30/09/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 29/09/2021 |
7.38
|
3,600 | 7.05 | 7.38 | 6.96 | 0 | 0 | 0 | |
| 28/09/2021 |
7.44
|
200 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 27/09/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 24/09/2021 |
7.44
|
7,100 | 7.31 | 7.44 | 7.05 | 0 | 0 | 0 | |
| 23/09/2021 |
7.44
|
4,900 | 7.67 | 7.67 | 6.79 | 0 | 0 | 0 | |
| 22/09/2021 |
7.18
|
1,700 | 7.18 | 7.18 | 6.99 | 0 | 0 | 0 | |
| 21/09/2021 |
6.99
|
5,600 | 6.96 | 7.02 | 6.96 | 0 | 0 | 0 | |
| 20/09/2021 |
7.48
|
500 | 7.18 | 7.48 | 7.18 | 0 | 0 | 0 | |
| 17/09/2021 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 16/09/2021 |
7.28
|
2,300 | 7.77 | 7.77 | 7.28 | 0 | 0 | 0 | |
| 15/09/2021 |
7.31
|
16,700 | 7.12 | 7.44 | 7.12 | 0 | 0 | 0 | |
| 14/09/2021 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 13/09/2021 |
6.99
|
1,700 | 6.79 | 6.99 | 6.79 | 0 | 0 | 0 | |
| 10/09/2021 |
6.86
|
200 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 09/09/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 08/09/2021 |
6.56
|
1,200 | 6.86 | 6.86 | 6.56 | 0 | 0 | 0 | |
| 07/09/2021 |
6.79
|
600 | 6.92 | 6.92 | 6.79 | 0 | 0 | 0 | |
| 06/09/2021 |
6.73
|
50,200 | 6.60 | 6.92 | 6.60 | 0 | 0 | 0 | |
| 01/09/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 31/08/2021 |
6.66
|
3,800 | 6.53 | 6.66 | 6.53 | 0 | 0 | 0 | |
| 30/08/2021 |
6.60
|
5,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 27/08/2021 |
6.60
|
1,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 26/08/2021 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 25/08/2021 |
6.66
|
700 | 6.60 | 6.66 | 6.60 | 0 | 0 | 0 | |
| 24/08/2021 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 23/08/2021 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 20/08/2021 |
6.53
|
1,000 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 19/08/2021 |
6.73
|
500 | 6.53 | 6.73 | 6.53 | 0 | 0 | 0 | |
| 18/08/2021 |
6.53
|
4,900 | 6.92 | 6.92 | 6.53 | 0 | 0 | 0 | |
| 17/08/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 16/08/2021 |
6.99
|
11,900 | 6.14 | 6.99 | 6.14 | 0 | 0 | 0 | |
| 13/08/2021 |
6.53
|
800 | 6.53 | 6.53 | 6.20 | 0 | 0 | 0 | |