| 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) |
-3.36 | -7.75% | 38,900 | 500 | 0.0 |
38.43
48.39
41.80
|
|
2 tháng
(2026-07-20) |
-2.70 | -6.32% | 40,500 | 500 | 0.0 |
38.43
48.39
41.80
|
|
3 tháng
(2026-06-22) |
-8.87 | -18.14% | 45,400 | 500 | 0.0 |
38.43
48.87
41.80
|
|
6 tháng
(2026-03-23) |
-4.50 | -10.11% | 520,900 | -3,900 | -0.2 |
38.43
50.67
41.80
|
|
12 tháng
(2025-09-23) |
-21.67 | -35.14% | 1,613,500 | -3,200 | -0.3 |
37
62.34
41.80
|
|
24 tháng
(2024-09-30) |
19.61 | 96.16% | 4,874,528 | 174,501 | 13.0 |
8.28
78.61
41.80
|
|
36 tháng
(2023-10-04) |
34.30 | 602.06% | 8,815,429 | 171,001 | 12.9 |
5.19
78.61
41.80
|
|
60 tháng
(2021-10-14) |
33.31 | 497.85% | 9,840,967 | 137,651 | 12.7 |
4.69
78.61
41.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 26/01/2022 |
8.38
|
100 | 8.04 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 25/01/2022 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 24/01/2022 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 21/01/2022 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 20/01/2022 |
8.04
|
900 | 8.71 | 8.71 | 7.88 | 0 | 0 | 0 | |
| 19/01/2022 |
8.71
|
600 | 8.04 | 8.71 | 7.29 | 0 | 0 | 0 | |
| 18/01/2022 |
8.04
|
10,800 | 8.71 | 8.71 | 7.88 | 0 | 0 | 0 | |
| 17/01/2022 |
8.71
|
200 | 8.71 | 8.71 | 8.04 | 0 | 0 | 0 | |
| 14/01/2022 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 13/01/2022 |
8.71
|
700 | 8.38 | 8.71 | 8.55 | 0 | 0 | 0 | |
| 12/01/2022 |
8.38
|
1,500 | 8.88 | 8.88 | 8.21 | 0 | 0 | 0 | |
| 11/01/2022 |
8.88
|
9,600 | 8.80 | 8.88 | 7.96 | 0 | 0 | 0 | |
| 10/01/2022 |
8.80
|
400 | 8.88 | 8.88 | 8.63 | 0 | 0 | 0 | |
| 07/01/2022 |
8.88
|
2,900 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 | |
| 06/01/2022 |
8.97
|
9,000 | 8.29 | 9.05 | 8.29 | 0 | 0 | 0 | |
| 05/01/2022 |
8.29
|
900 | 8.21 | 8.29 | 8.21 | 100 | 0 | 0.0 | |
| 04/01/2022 |
8.21
|
2,900 | 8.13 | 8.29 | 8.13 | 0 | 0 | 0 | |
| 31/12/2021 |
8.13
|
4,100 | 8.13 | 8.13 | 7.96 | 0 | 0 | 0 | |
| 30/12/2021 |
8.13
|
3,100 | 8.21 | 8.21 | 8.04 | 0 | 0 | 0 | |
| 29/12/2021 |
8.21
|
2,800 | 7.96 | 8.21 | 7.96 | 0 | 0 | 0 | |
| 28/12/2021 |
7.96
|
2,100 | 7.96 | 7.96 | 7.88 | 0 | 0 | 0 | |
| 27/12/2021 |
7.96
|
1,900 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 | |
| 24/12/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 23/12/2021 |
8.04
|
500 | 7.96 | 8.04 | 7.96 | 0 | 0 | 0 | |
| 22/12/2021 |
7.96
|
300 | 7.96 | 8.29 | 7.96 | 0 | 0 | 0 | |
| 21/12/2021 |
7.96
|
3,100 | 7.71 | 8.21 | 7.88 | 0 | 0 | 0 | |
| 20/12/2021 |
7.71
|
12,100 | 7.79 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 17/12/2021 |
7.79
|
300 | 8.29 | 8.29 | 7.79 | 0 | 0 | 0 | |
| 16/12/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 15/12/2021 |
8.29
|
10,600 | 8.38 | 8.38 | 7.88 | 0 | 0 | 0 | |
| 14/12/2021 |
8.38
|
2,650 | 8.38 | 8.55 | 7.88 | 0 | 1,850 | 0.0 | |
| 13/12/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/12/2021 |
8.38
|
24,800 | 8.21 | 8.80 | 8.38 | 0 | 0 | 0 | |
| 10/12/2021 |
8.21
|
13,400 | 8.36 | 8.52 | 7.60 | 0 | 0 | 0 | |
| 09/12/2021 |
8.36
|
38,700 | 8.14 | 8.52 | 8.14 | 0 | 0 | 0 | |
| 08/12/2021 |
8.14
|
300 | 7.98 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 07/12/2021 |
7.98
|
13,700 | 7.68 | 8.21 | 6.92 | 0 | 0 | 0 | |
| 06/12/2021 |
7.68
|
2,100 | 8.14 | 8.14 | 7.60 | 0 | 0 | 0 | |
| 03/12/2021 |
8.14
|
2,000 | 8.14 | 8.36 | 7.98 | 0 | 0 | 0 | |
| 02/12/2021 |
8.14
|
1,400 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 | |
| 01/12/2021 |
8.21
|
3,200 | 8.21 | 8.74 | 8.21 | 0 | 0 | 0 | |
| 30/11/2021 |
8.21
|
18,700 | 8.21 | 8.36 | 8.21 | 0 | 0 | 0 | |
| 29/11/2021 |
8.21
|
400 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 26/11/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 25/11/2021 |
8.21
|
2,500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 24/11/2021 |
8.21
|
500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 23/11/2021 |
8.21
|
50 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 22/11/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 19/11/2021 |
8.21
|
3,100 | 8.21 | 8.29 | 8.21 | 0 | 0 | 0 | |
| 18/11/2021 |
8.21
|
230,600 | 7.53 | 8.21 | 7.53 | 0 | 0 | 0 | |
| 17/11/2021 |
7.53
|
1,500 | 7.60 | 7.60 | 7.53 | 0 | 0 | 0 | |
| 16/11/2021 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 15/11/2021 |
7.60
|
28,400 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 | |
| 12/11/2021 |
7.68
|
21,600 | 7.60 | 7.68 | 7.07 | 0 | 0 | 0 | |
| 11/11/2021 |
7.60
|
2,500 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 | |
| 10/11/2021 |
7.68
|
4,000 | 7.60 | 7.68 | 7.53 | 0 | 0 | 0 | |
| 09/11/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 08/11/2021 |
7.60
|
1,510 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 | |
| 05/11/2021 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 04/11/2021 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 03/11/2021 |
7.68
|
3,300 | 7.60 | 7.68 | 7.60 | 0 | 0 | 0 | |
| 02/11/2021 |
7.60
|
6,000 | 7.22 | 7.83 | 7.60 | 0 | 0 | 0 | |
| 01/11/2021 |
7.22
|
1,200 | 7.30 | 7.30 | 6.77 | 0 | 0 | 0 | |
| 29/10/2021 |
7.30
|
5,200 | 6.69 | 7.30 | 6.69 | 0 | 0 | 0 | |
| 28/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 27/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 26/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 25/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 22/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 21/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 20/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 19/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 18/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 15/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 14/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 13/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 12/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 11/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 08/10/2021 |
6.69
|
500 | 6.54 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 07/10/2021 |
6.54
|
200 | 6.23 | 6.54 | 6.54 | 0 | 0 | 0 | |
| 06/10/2021 |
6.23
|
700 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 | |
| 05/10/2021 |
6.39
|
300 | 6.69 | 6.69 | 6.39 | 0 | 0 | 0 | |
| 04/10/2021 |
6.69
|
3,100 | 6.99 | 6.99 | 6.46 | 2,000 | 0 | 0.0 | |
| 01/10/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 30/09/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 29/09/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 28/09/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 27/09/2021 |
6.99
|
1,500 | 7.07 | 7.07 | 6.46 | 0 | 0 | 0 | |
| 24/09/2021 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 23/09/2021 |
7.07
|
1,200 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 22/09/2021 |
7.07
|
3,300 | 7.07 | 7.07 | 6.99 | 0 | 0 | 0 | |
| 21/09/2021 |
7.07
|
2,000 | 6.92 | 7.07 | 6.99 | 0 | 0 | 0 | |
| 20/09/2021 |
6.92
|
1,000 | 7.07 | 7.07 | 6.61 | 0 | 0 | 0 | |
| 17/09/2021 |
7.07
|
33,200 | 6.54 | 7.07 | 6.92 | 0 | 0 | 0 | |
| 16/09/2021 |
6.54
|
18,900 | 6.54 | 6.84 | 6.54 | 0 | 1,500 | 0.0 | |
| 15/09/2021 |
6.54
|
3,100 | 6.54 | 6.84 | 6.54 | 0 | 0 | 0 | |
| 14/09/2021 |
6.54
|
7,000 | 6.69 | 6.84 | 6.54 | 0 | 0 | 0 | |
| 13/09/2021 |
6.69
|
4,000 | 6.46 | 6.69 | 6.46 | 0 | 0 | 0 | |
| 10/09/2021 |
6.46
|
900 | 6.39 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 09/09/2021 |
6.39
|
5,200 | 6.23 | 6.39 | 6.23 | 0 | 0 | 0 | |