| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.25 | -2.24% | 11,500 | 100 | 0.0 |
10.90
11.40
11.40
|
|
2 tháng
(2026-08-10) |
-0.12 | -1.07% | 67,200 | -2,900 | 0.0 |
10.60
11.55
11.40
|
|
3 tháng
(2026-07-10) |
-0.39 | -3.46% | 126,800 | -1,700 | 0.0 |
10.60
11.55
11.40
|
|
6 tháng
(2026-04-13) |
-0.12 | -1.07% | 232,900 | -700 | 0.0 |
10.60
11.55
11.40
|
|
12 tháng
(2025-10-13) |
-0.76 | -6.48% | 436,500 | -10,400 | -0.1 |
10.60
12.02
11.40
|
|
24 tháng
(2024-10-18) |
-0.22 | -2% | 4,754,500 | 65,700 | 0.9 |
10.20
12.42
11.40
|
|
36 tháng
(2023-10-24) |
2.27 | 26.30% | 7,124,000 | 121,100 | 1.7 |
8.63
12.42
11.40
|
|
60 tháng
(2021-11-03) |
0.48 | 4.58% | 9,032,000 | 123,000 | -1.6 |
6.91
12.51
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/08/2021 |
8.27
|
5,400 | 8.27 | 8.34 | 8.27 | 0 | 0 | 0 | |
| 11/08/2021 |
8.47
|
3,000 | 8.53 | 8.60 | 8.47 | 0 | 0 | 0 | |
| 10/08/2021 |
8.47
|
1,700 | 8.47 | 8.53 | 8.47 | 0 | 0 | 0 | |
| 09/08/2021 |
8.44
|
6,000 | 8.47 | 8.76 | 8.40 | 0 | 0 | 0 | |
| 06/08/2021 |
8.34
|
3,800 | 8.34 | 8.44 | 8.34 | 0 | 0 | 0 | |
| 05/08/2021 |
8.34
|
8,500 | 8.27 | 8.34 | 8.27 | 0 | 0 | 0 | |
| 04/08/2021 |
8.27
|
1,200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 03/08/2021 |
8.27
|
1,400 | 8.40 | 8.40 | 8.27 | 0 | 0 | 0 | |
| 02/08/2021 |
8.24
|
4,000 | 8.31 | 8.31 | 8.18 | 0 | 0 | 0 | |
| 30/07/2021 |
8.34
|
10,800 | 8.34 | 8.34 | 8.21 | 0 | 0 | 0 | |
| 29/07/2021 |
8.40
|
4,100 | 8.40 | 8.44 | 8.24 | 0 | 0 | 0 | |
| 28/07/2021 |
8.40
|
9,300 | 8.37 | 8.40 | 8.37 | 0 | 0 | 0 | |
| 27/07/2021 |
8.37
|
11,300 | 8.14 | 8.37 | 8.08 | 100 | 0 | 0.0 | |
| 26/07/2021 |
8.37
|
6,600 | 7.95 | 8.44 | 7.95 | 0 | 0 | 0 | |
| 23/07/2021 |
8.44
|
5,000 | 8.47 | 8.47 | 8.44 | 0 | 0 | 0 | |
| 22/07/2021 |
8.47
|
8,800 | 8.08 | 8.53 | 8.08 | 0 | 0 | 0 | |
| 21/07/2021 |
8.08
|
16,100 | 8.14 | 8.14 | 7.85 | 0 | 0 | 0 | |
| 20/07/2021 |
8.18
|
2,600 | 8.14 | 8.37 | 8.14 | 0 | 0 | 0 | |
| 19/07/2021 |
8.21
|
16,500 | 8.63 | 8.73 | 8.14 | 7,800 | 0 | 0.1 | |
| 16/07/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/07/2021 |
8.73
|
20,000 | 8.92 | 8.92 | 8.53 | 0 | 0 | 0 | |
| 15/07/2021 |
8.40
|
20,800 | 8.28 | 8.40 | 8.28 | 0 | 0 | 0 | |
| 14/07/2021 |
8.22
|
17,600 | 8.13 | 8.28 | 8.13 | 0 | 0 | 0 | |
| 13/07/2021 |
8.13
|
11,500 | 8.10 | 8.34 | 8.10 | 100 | 0 | 0.0 | |
| 12/07/2021 |
8.10
|
14,900 | 8.10 | 8.13 | 7.86 | 0 | 0 | 0 | |
| 09/07/2021 |
8.16
|
22,500 | 8.16 | 8.22 | 8.10 | 0 | 0 | 0 | |
| 08/07/2021 |
8.34
|
5,900 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 07/07/2021 |
8.34
|
4,500 | 7.98 | 8.34 | 7.98 | 10 | 0 | 0.0 | |
| 06/07/2021 |
8.34
|
52,500 | 8.22 | 8.49 | 8.10 | 0 | 3,000 | 0.0 | |
| 05/07/2021 |
7.98
|
6,200 | 8.04 | 8.04 | 7.98 | 0 | 0 | 0 | |
| 02/07/2021 |
8.04
|
2,300 | 7.98 | 8.10 | 7.98 | 100 | 0 | 0.0 | |
| 01/07/2021 |
7.98
|
6,900 | 8.10 | 8.10 | 7.89 | 100 | 0 | 0.0 | |
| 30/06/2021 |
8.10
|
1,400 | 8.10 | 8.16 | 8.10 | 0 | 0 | 0 | |
| 29/06/2021 |
8.10
|
8,300 | 8.22 | 8.22 | 8.04 | 0 | 0 | 0 | |
| 28/06/2021 |
8.25
|
7,600 | 8.28 | 8.34 | 8.25 | 0 | 0 | 0 | |
| 25/06/2021 |
8.25
|
9,100 | 8.16 | 8.25 | 8.16 | 0 | 0 | 0 | |
| 24/06/2021 |
8.16
|
13,900 | 8.04 | 8.40 | 8.04 | 0 | 0 | 0 | |
| 23/06/2021 |
8.10
|
10,600 | 8.34 | 8.40 | 8.07 | 200 | 0 | 0.0 | |
| 22/06/2021 |
8.13
|
8,100 | 8.16 | 8.22 | 8.13 | 0 | 0 | 0 | |
| 21/06/2021 |
8.13
|
17,700 | 8.04 | 8.16 | 8.04 | 0 | 0 | 0 | |
| 18/06/2021 |
8.04
|
2,900 | 8.04 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 17/06/2021 |
7.95
|
2,000 | 7.92 | 8.01 | 7.92 | 0 | 0 | 0 | |
| 16/06/2021 |
7.98
|
1,700 | 8.16 | 8.16 | 7.86 | 0 | 0 | 0 | |
| 15/06/2021 |
7.92
|
8,900 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 14/06/2021 |
7.92
|
2,800 | 7.86 | 7.92 | 7.86 | 0 | 0 | 0 | |
| 11/06/2021 |
8.01
|
2,000 | 8.01 | 8.04 | 8.01 | 0 | 0 | 0 | |
| 10/06/2021 |
8.01
|
6,300 | 7.80 | 8.13 | 7.80 | 0 | 0 | 0 | |
| 09/06/2021 |
7.83
|
13,000 | 8.07 | 8.07 | 7.83 | 2,000 | 0 | 0.0 | |
| 08/06/2021 |
8.07
|
1,800 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 07/06/2021 |
8.16
|
21,200 | 7.86 | 8.22 | 7.86 | 0 | 0 | 0 | |
| 04/06/2021 |
7.86
|
400 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 03/06/2021 |
7.89
|
1,400 | 7.80 | 7.89 | 7.80 | 0 | 0 | 0 | |
| 02/06/2021 |
7.80
|
4,400 | 7.68 | 7.83 | 7.68 | 0 | 0 | 0 | |
| 01/06/2021 |
7.68
|
12,300 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 31/05/2021 |
7.77
|
4,900 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 28/05/2021 |
7.86
|
1,900 | 7.74 | 7.92 | 7.74 | 0 | 0 | 0 | |
| 27/05/2021 |
7.86
|
6,500 | 7.74 | 8.04 | 7.74 | 300 | 0 | 0.0 | |
| 26/05/2021 |
8.04
|
4,400 | 8.10 | 8.10 | 7.86 | 0 | 0 | 0 | |
| 25/05/2021 |
8.10
|
7,100 | 8.34 | 8.34 | 8.10 | 0 | 0 | 0 | |
| 24/05/2021 |
8.10
|
14,500 | 7.68 | 8.16 | 7.68 | 0 | 0 | 0 | |
| 21/05/2021 |
7.68
|
1,500 | 7.56 | 7.68 | 7.56 | 0 | 0 | 0 | |
| 20/05/2021 |
7.74
|
5,500 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 19/05/2021 |
7.74
|
6,300 | 7.77 | 7.86 | 7.74 | 0 | 0 | 0 | |
| 18/05/2021 |
7.74
|
4,900 | 7.89 | 7.89 | 7.74 | 0 | 0 | 0 | |
| 17/05/2021 |
7.89
|
7,500 | 8.22 | 8.22 | 7.86 | 0 | 0 | 0 | |
| 14/05/2021 |
7.86
|
5,200 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 | |
| 13/05/2021 |
7.65
|
4,200 | 7.56 | 7.65 | 7.56 | 0 | 1,100 | 0.0 | |
| 12/05/2021 |
7.53
|
2,000 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 11/05/2021 |
7.50
|
9,000 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 | |
| 10/05/2021 |
7.44
|
3,800 | 7.77 | 7.77 | 7.44 | 0 | 0 | 0 | |
| 07/05/2021 |
7.50
|
6,200 | 7.56 | 7.56 | 7.50 | 0 | 3,600 | 0.0 | |
| 06/05/2021 |
7.56
|
13,400 | 7.56 | 7.56 | 7.56 | 0 | 1,340 | -0.2 | |
| 05/05/2021 |
7.50
|
2,300 | 7.35 | 7.50 | 7.29 | 0 | 0 | 0 | |
| 04/05/2021 |
7.35
|
14,200 | 7.56 | 7.56 | 7.25 | 200 | 0 | 0.0 | |
| 29/04/2021 |
7.56
|
23,400 | 7.59 | 7.59 | 7.38 | 0 | 0 | 0 | |
| 28/04/2021 |
7.59
|
16,500 | 7.62 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 27/04/2021 |
7.62
|
17,700 | 7.68 | 7.98 | 7.59 | 0 | 0 | 0 | |
| 26/04/2021 |
7.68
|
19,500 | 7.74 | 7.74 | 7.62 | 2,000 | 0 | 0.0 | |
| 23/04/2021 |
7.92
|
20,800 | 7.92 | 7.98 | 7.92 | 0 | 0 | 0 | |
| 22/04/2021 |
7.89
|
9,200 | 8.43 | 8.43 | 7.89 | 0 | 0 | 0 | |
| 20/04/2021 |
8.31
|
6,500 | 7.80 | 8.31 | 7.80 | 0 | 0 | 0 | |
| 19/04/2021 |
7.80
|
14,000 | 7.86 | 8.04 | 7.80 | 200 | 0 | 0.0 | |
| 16/04/2021 |
8.28
|
1,500 | 8.22 | 8.34 | 8.19 | 0 | 0 | 0 | |
| 15/04/2021 |
8.34
|
9,300 | 8.80 | 8.80 | 8.22 | 0 | 0 | 0 | |
| 14/04/2021 |
8.22
|
7,500 | 8.58 | 8.58 | 8.10 | 1,200 | 0 | 0.0 | |
| 13/04/2021 |
8.10
|
5,500 | 8.31 | 8.31 | 8.10 | 0 | 0 | 0 | |
| 12/04/2021 |
8.22
|
24,800 | 8.22 | 8.22 | 8.16 | 0 | 0 | 0 | |
| 09/04/2021 |
8.16
|
2,000 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 | |
| 08/04/2021 |
8.34
|
5,800 | 8.10 | 8.34 | 8.10 | 0 | 0 | 0 | |
| 07/04/2021 |
8.04
|
3,500 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 06/04/2021 |
8.16
|
4,400 | 8.34 | 8.34 | 8.16 | 0 | 0 | 0 | |
| 05/04/2021 |
8.22
|
3,900 | 8.16 | 8.34 | 8.16 | 0 | 0 | 0 | |
| 02/04/2021 |
8.37
|
1,300 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 01/04/2021 |
8.37
|
14,500 | 8.04 | 8.43 | 7.92 | 0 | 0 | 0 | |
| 31/03/2021 |
8.34
|
6,100 | 8.40 | 8.40 | 8.16 | 0 | 0 | 0 | |
| 30/03/2021 |
8.40
|
5,300 | 8.16 | 8.40 | 8.04 | 0 | 0 | 0 | |
| 29/03/2021 |
8.43
|
10,600 | 8.46 | 8.74 | 8.34 | 0 | 0 | 0 | |
| 26/03/2021 |
8.19
|
23,300 | 8.74 | 8.74 | 8.19 | 0 | 0 | 0 | |
| 25/03/2021 |
8.80
|
12,600 | 9.49 | 9.49 | 8.77 | 0 | 0 | 0 | |
| 24/03/2021 |
9.37
|
7,100 | 9.10 | 9.55 | 9.10 | 0 | 80 | 0.0 | |
| 23/03/2021 |
9.10
|
24,300 | 9.07 | 9.10 | 8.77 | 7,000 | 0 | 0.1 | |