| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.38 | -3.97% | 190,900 | 0 | 0 |
8.58
9.94
9.20
|
|
2 tháng
(2026-07-20) |
-0.25 | -2.60% | 329,000 | 0 | 0 |
8.58
9.94
9.20
|
|
3 tháng
(2026-06-22) |
-0.74 | -7.47% | 393,000 | 0 | 0 |
8.58
9.94
9.20
|
|
6 tháng
(2026-03-23) |
-0.79 | -7.89% | 865,500 | 0 | 0 |
8.58
10.67
9.20
|
|
12 tháng
(2025-09-23) |
-0.92 | -9.12% | 2,013,900 | 0 | 0 |
8.58
10.67
9.20
|
|
24 tháng
(2024-09-30) |
0.30 | 3.36% | 5,411,700 | 0 | 0 |
7.61
11.07
9.20
|
|
36 tháng
(2023-10-04) |
1.35 | 17.17% | 8,205,100 | 0 | 0 |
6.77
11.07
9.20
|
|
60 tháng
(2021-10-14) |
2.09 | 29.32% | 31,134,300 | 119,511 | 5.4 |
5.89
11.08
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2022 |
7.85
|
33,000 | 7.83 | 7.95 | 7.69 | 6,000 | 4,900 | 0.0 | |
| 26/01/2022 |
7.83
|
62,600 | 7.81 | 7.93 | 7.73 | 3,700 | 1,700 | 0 | |
| 25/01/2022 |
7.81
|
37,700 | 7.81 | 7.88 | 7.50 | 4,800 | 800 | 0.1 | |
| 24/01/2022 |
7.81
|
89,600 | 7.97 | 8.26 | 7.42 | 500 | 5,200 | -0.1 | |
| 21/01/2022 |
7.97
|
37,200 | 8.12 | 8.12 | 7.88 | 700 | 1,000 | 0.0 | |
| 20/01/2022 |
8.12
|
38,300 | 7.88 | 8.12 | 7.78 | 900 | 900 | 0.0 | |
| 19/01/2022 |
7.88
|
21,000 | 8.02 | 8.19 | 7.76 | 1,200 | 1,100 | 0.0 | |
| 18/01/2022 |
8.02
|
95,400 | 8.36 | 8.36 | 7.69 | 2,400 | 5,000 | 0.0 | |
| 17/01/2022 |
8.36
|
44,600 | 8.50 | 8.50 | 8.28 | 0 | 3,600 | -0.1 | |
| 14/01/2022 |
8.50
|
84,200 | 8.45 | 8.52 | 8.43 | 2,300 | 700 | 0.0 | |
| 13/01/2022 |
8.45
|
63,000 | 8.55 | 8.55 | 8.36 | 0 | 5,600 | -0.1 | |
| 12/01/2022 |
8.55
|
129,900 | 8.55 | 8.67 | 8.33 | 200 | 14,100 | -0.2 | |
| 11/01/2022 |
8.55
|
65,300 | 8.55 | 8.64 | 8.52 | 2,000 | 3,300 | 0.0 | |
| 10/01/2022 |
8.55
|
137,600 | 8.57 | 8.98 | 8.50 | 4,100 | 2,400 | 0.0 | |
| 07/01/2022 |
8.57
|
205,200 | 8.62 | 8.62 | 8.33 | 100 | 1,600 | 0.0 | |
| 06/01/2022 |
8.62
|
110,100 | 8.64 | 8.74 | 8.50 | 4,900 | 0 | 0.1 | |
| 05/01/2022 |
8.64
|
148,900 | 8.52 | 8.69 | 8.47 | 7,300 | 0 | 0.1 | |
| 04/01/2022 |
8.52
|
133,000 | 8.50 | 8.59 | 8.45 | 1,500 | 100 | 0.0 | |
| 31/12/2021 |
8.50
|
61,100 | 8.59 | 8.64 | 8.38 | 0 | 5,100 | -0.1 | |
| 30/12/2021 |
8.59
|
84,700 | 8.59 | 8.69 | 8.40 | 3,900 | 3,500 | 0.0 | |
| 29/12/2021 |
8.59
|
50,400 | 8.69 | 8.79 | 8.55 | 800 | 100 | 0.0 | |
| 28/12/2021 |
8.69
|
85,600 | 8.59 | 8.76 | 8.52 | 800 | 0 | 0.0 | |
| 27/12/2021 |
8.59
|
62,300 | 8.88 | 8.88 | 8.45 | 0 | 1,800 | 0.0 | |
| 24/12/2021 |
8.88
|
67,900 | 8.93 | 8.93 | 8.76 | 5,400 | 2,200 | 0.1 | |
| 23/12/2021 |
8.93
|
212,800 | 8.69 | 9.29 | 8.69 | 1,600 | 4,100 | 0.0 | |
| 22/12/2021 |
8.69
|
76,000 | 8.74 | 8.83 | 8.64 | 3,800 | 2,100 | 0.0 | |
| 21/12/2021 |
8.74
|
165,500 | 8.45 | 8.83 | 8.36 | 12,500 | 0 | 0.2 | |
| 20/12/2021 |
8.45
|
122,400 | 8.55 | 8.55 | 8.28 | 3,800 | 2,400 | 0.0 | |
| 17/12/2021 |
8.55
|
144,200 | 8.64 | 8.79 | 8.45 | 1,100 | 11,200 | -0.2 | |
| 16/12/2021 |
8.64
|
177,600 | 8.28 | 8.74 | 8.31 | 8,800 | 0 | 0.2 | |
| 15/12/2021 |
8.28
|
108,500 | 8.33 | 8.36 | 8.19 | 2,200 | 600 | 0.0 | |
| 14/12/2021 |
8.33
|
141,400 | 8.45 | 8.45 | 8.26 | 2,500 | 0 | 0.0 | |
| 13/12/2021 |
8.45
|
213,800 | 8.26 | 8.45 | 8.14 | 18,000 | 0 | 0.3 | |
| 10/12/2021 |
8.26
|
96,700 | 8.36 | 8.40 | 8.19 | 7,600 | 6,700 | 0.0 | |
| 09/12/2021 |
8.36
|
221,900 | 8.16 | 8.55 | 8.02 | 12,500 | 800 | 0.2 | |
| 08/12/2021 |
8.16
|
270,900 | 8.47 | 8.69 | 8.02 | 11,400 | 3,000 | 0.1 | |
| 07/12/2021 |
8.47
|
211,000 | 8.33 | 8.47 | 7.97 | 19,400 | 0 | 0.3 | |
| 06/12/2021 |
8.33
|
352,700 | 8.95 | 8.95 | 8.33 | 15,800 | 27,500 | -0.2 | |
| 03/12/2021 |
8.95
|
292,300 | 9.60 | 9.64 | 8.95 | 6,000 | 9,500 | -0.1 | |
| 02/12/2021 |
9.60
|
654,100 | 10.31 | 10.31 | 9.60 | 900 | 9,200 | -0.2 | |
| 01/12/2021 |
10.31
|
833,500 | 11.08 | 11.84 | 10.31 | 4,600 | 10,600 | -0.1 | |
| 30/11/2021 |
11.08
|
134,400 | 10.36 | 11.08 | 11.08 | 0 | 0 | 0 | |
| 29/11/2021 |
10.36
|
336,400 | 9.69 | 10.36 | 10.17 | 1,600 | 0 | 0 | |
| 26/11/2021 |
9.69
|
767,300 | 9.07 | 9.69 | 9.31 | 12,400 | 3,600 | 0.2 | |
| 25/11/2021 |
9.07
|
380,900 | 8.50 | 9.07 | 8.59 | 5,400 | 0 | 0.1 | |
| 24/11/2021 |
8.50
|
212,500 | 8.40 | 8.52 | 8.33 | 11,000 | 0 | 0.2 | |
| 23/11/2021 |
8.40
|
173,900 | 8.40 | 8.52 | 8.21 | 8,700 | 20,000 | -0.2 | |
| 22/11/2021 |
8.40
|
220,700 | 8.74 | 8.79 | 8.40 | 0 | 0 | 0 | |
| 19/11/2021 |
8.74
|
483,600 | 8.74 | 9.02 | 8.26 | 1,200 | 0 | 0.0 | |
| 18/11/2021 |
8.74
|
593,200 | 8.64 | 8.88 | 8.14 | 1,000 | 1,100 | 0.0 | |
| 17/11/2021 |
8.64
|
126,200 | 8.83 | 8.83 | 8.59 | 0 | 0 | 0 | |
| 16/11/2021 |
8.83
|
382,700 | 8.79 | 9.17 | 8.59 | 0 | 0 | 0 | |
| 15/11/2021 |
8.79
|
1,018,200 | 8.21 | 8.79 | 7.93 | 0 | 0 | 0 | |
| 12/11/2021 |
8.21
|
269,700 | 8.40 | 8.55 | 8.12 | 0 | 0 | 0 | |
| 11/11/2021 |
8.40
|
457,900 | 8.12 | 8.67 | 8.19 | 10,000 | 0 | 0.2 | |
| 10/11/2021 |
8.12
|
749,100 | 7.64 | 8.16 | 7.59 | 5,100 | 0 | 0 | |
| 09/11/2021 |
7.64
|
126,000 | 7.69 | 7.69 | 7.62 | 10,000 | 0 | 0.2 | |
| 08/11/2021 |
7.69
|
123,700 | 7.64 | 7.78 | 7.62 | 0 | 0 | 0 | |
| 05/11/2021 |
7.64
|
59,700 | 7.69 | 7.73 | 7.54 | 0 | 0 | 0 | |
| 04/11/2021 |
7.69
|
101,000 | 7.59 | 7.78 | 7.45 | 100 | 0 | 0 | |
| 03/11/2021 |
7.59
|
200,100 | 7.81 | 7.85 | 7.59 | 7,100 | 0 | 0.1 | |
| 02/11/2021 |
7.81
|
240,500 | 7.69 | 7.97 | 7.76 | 300 | 0 | 0.0 | |
| 01/11/2021 |
7.69
|
269,200 | 7.33 | 7.83 | 7.30 | 1,500 | 200 | 0.0 | |
| 29/10/2021 |
7.33
|
197,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 28/10/2021 |
7.40
|
116,900 | 7.40 | 7.50 | 7.35 | 0 | 0 | 0 | |
| 27/10/2021 |
7.40
|
199,300 | 7.35 | 7.54 | 7.28 | 200 | 0 | 0.0 | |
| 26/10/2021 |
7.35
|
150,100 | 7.42 | 7.45 | 7.28 | 0 | 0 | 0 | |
| 25/10/2021 |
7.42
|
242,600 | 7.40 | 7.54 | 7.33 | 0 | 0 | 0 | |
| 22/10/2021 |
7.40
|
153,400 | 7.16 | 7.50 | 7.19 | 0 | 0 | 0 | |
| 21/10/2021 |
7.16
|
93,900 | 7.19 | 7.23 | 7.11 | 0 | 0 | 0 | |
| 20/10/2021 |
7.19
|
139,400 | 7.11 | 7.26 | 7.09 | 0 | 0 | 0 | |
| 19/10/2021 |
7.11
|
58,300 | 7.16 | 7.23 | 6.68 | 0 | 0 | 0 | |
| 18/10/2021 |
7.16
|
67,200 | 7.02 | 7.28 | 7.07 | 0 | 0 | 0 | |
| 15/10/2021 |
7.02
|
59,900 | 7.11 | 7.14 | 6.97 | 0 | 0 | 0 | |
| 14/10/2021 |
7.11
|
78,800 | 7.07 | 7.11 | 6.97 | 0 | 0 | 0 | |
| 13/10/2021 |
7.07
|
62,800 | 6.90 | 7.11 | 6.83 | 0 | 0 | 0 | |
| 12/10/2021 |
6.90
|
120,400 | 6.97 | 6.97 | 6.80 | 0 | 0 | 0 | |
| 11/10/2021 |
6.97
|
166,000 | 7.04 | 7.07 | 6.78 | 0 | 0 | 0 | |
| 08/10/2021 |
7.04
|
89,300 | 7.21 | 7.30 | 7.04 | 0 | 0 | 0 | |
| 07/10/2021 |
7.21
|
138,700 | 7.26 | 7.30 | 7.16 | 0 | 0 | 0 | |
| 06/10/2021 |
7.26
|
158,200 | 7.26 | 7.50 | 7.16 | 0 | 0 | 0 | |
| 05/10/2021 |
7.26
|
210,800 | 7.16 | 7.64 | 7.16 | 100 | 0 | 0.0 | |
| 04/10/2021 |
7.16
|
146,300 | 7.23 | 7.23 | 6.80 | 0 | 0 | 0 | |
| 01/10/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 01/10/2021 |
7.23
|
184,700 | 7.64 | 7.85 | 7.11 | 100 | 0 | 0.0 | |
| 30/09/2021 |
7.64
|
295,200 | 7.64 | 7.72 | 7.11 | 2,400 | 0 | 0.0 | |
| 29/09/2021 |
7.64
|
419,000 | 8.13 | 8.13 | 7.58 | 100 | 0 | 0.0 | |
| 28/09/2021 |
8.13
|
256,100 | 8.15 | 8.62 | 7.60 | 400 | 0 | 0.0 | |
| 27/09/2021 |
8.15
|
226,800 | 8.15 | 8.57 | 7.98 | 200 | 0 | 0.0 | |
| 24/09/2021 |
8.15
|
112,300 | 8.40 | 8.40 | 8.06 | 0 | 0 | 0 | |
| 23/09/2021 |
8.40
|
106,700 | 8.64 | 8.64 | 8.06 | 0 | 0 | 0 | |
| 22/09/2021 |
8.64
|
306,300 | 8.08 | 8.64 | 8.62 | 0 | 0 | 0 | |
| 21/09/2021 |
8.08
|
301,300 | 7.58 | 8.08 | 8.04 | 0 | 0 | 0 | |
| 20/09/2021 |
7.58
|
129,600 | 7.09 | 7.58 | 7.05 | 0 | 0 | 0 | |
| 17/09/2021 |
7.09
|
2,000 | 7.00 | 7.09 | 7.00 | 0 | 0 | 0 | |
| 16/09/2021 |
7.00
|
1,500 | 6.79 | 7.19 | 6.75 | 0 | 0 | 0 | |
| 15/09/2021 |
6.79
|
1,700 | 6.79 | 6.79 | 6.71 | 0 | 0 | 0 | |
| 14/09/2021 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 13/09/2021 |
6.79
|
3,400 | 6.79 | 7.26 | 6.79 | 0 | 0 | 0 | |
| 10/09/2021 |
6.79
|
2,000 | 6.71 | 6.79 | 6.66 | 0 | 0 | 0 | |
| 09/09/2021 |
6.71
|
700 | 6.62 | 6.71 | 6.71 | 0 | 0 | 0 | |