| 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) |
-0.75 | -6.76% | 4,995,700 | 31,600 | 0.4 |
10.25
11.15
10.60
|
|
2 tháng
(2026-08-10) |
-0.05 | -0.48% | 10,589,700 | 41,900 | 0.5 |
9.99
11.35
10.60
|
|
3 tháng
(2026-07-10) |
0.20 | 1.97% | 15,511,300 | 32,000 | 0.4 |
9.97
11.80
10.60
|
|
6 tháng
(2026-04-13) |
-0.38 | -3.52% | 23,824,300 | 38,400 | 0.5 |
9.97
11.80
10.60
|
|
12 tháng
(2025-10-13) |
-1.60 | -13.42% | 41,988,000 | 23,200 | 0.3 |
9.97
13.50
10.60
|
|
24 tháng
(2024-10-18) |
3.10 | 42.69% | 151,772,900 | -75,615 | -9.0 |
6.60
13.95
10.60
|
|
36 tháng
(2023-10-24) |
5.46 | 111.86% | 250,194,100 | 442,672 | -4.1 |
4.10
13.95
10.60
|
|
60 tháng
(2021-11-03) |
2.06 | 24.85% | 388,296,200 | 246,862 | -6.3 |
2.97
13.95
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/08/2021 |
6.39
|
327,800 | 6.41 | 6.45 | 6.27 | 2,000 | 2,300 | 0.0 | |
| 11/08/2021 |
6.41
|
452,800 | 6.38 | 6.45 | 6.37 | 36,300 | 1,800 | 0.3 | |
| 10/08/2021 |
6.37
|
296,200 | 6.41 | 6.45 | 6.30 | 19,300 | 2,100 | 0.1 | |
| 09/08/2021 |
6.41
|
539,800 | 6.23 | 6.44 | 6.23 | 33,700 | 0 | 0.3 | |
| 06/08/2021 |
6.22
|
254,500 | 6.17 | 6.23 | 6.15 | 0 | 0 | 0 | |
| 05/08/2021 |
6.17
|
180,400 | 6.11 | 6.23 | 6.02 | 200 | 0 | 0.0 | |
| 04/08/2021 |
6.11
|
278,000 | 6.05 | 6.15 | 6.05 | 3,700 | 600 | 0.0 | |
| 03/08/2021 |
6.08
|
225,700 | 6.22 | 6.22 | 6.05 | 0 | 0 | 0 | |
| 02/08/2021 |
6.14
|
232,800 | 6.15 | 6.23 | 6.14 | 400 | 0 | 0.0 | |
| 30/07/2021 |
6.14
|
491,500 | 6.23 | 6.26 | 6.14 | 0 | 200 | 0.0 | |
| 29/07/2021 |
6.23
|
373,600 | 6.26 | 6.34 | 6.15 | 11,300 | 0 | 0.1 | |
| 28/07/2021 |
6.26
|
356,400 | 6.38 | 6.38 | 6.23 | 3,200 | 0 | 0.0 | |
| 27/07/2021 |
6.47
|
320,900 | 6.53 | 6.60 | 6.23 | 900 | 16,000 | -0.1 | |
| 26/07/2021 |
6.60
|
542,200 | 6.23 | 6.60 | 6.22 | 1,300 | 500 | 0.0 | |
| 23/07/2021 |
6.66
|
2,049,600 | 6.34 | 6.68 | 6.27 | 100 | 2,700 | 0.0 | |
| 22/07/2021 |
6.34
|
1,176,600 | 5.93 | 6.34 | 5.93 | 16,000 | 1,500 | 0.1 | |
| 21/07/2021 |
5.93
|
472,400 | 6.00 | 6.05 | 5.88 | 100 | 0 | 0.0 | |
| 20/07/2021 |
6.00
|
516,600 | 5.84 | 6.08 | 5.78 | 3,200 | 900 | 0.0 | |
| 19/07/2021 |
6.00
|
360,100 | 6.15 | 6.15 | 6.00 | 0 | 0 | 0 | |
| 16/07/2021 |
6.45
|
2,681,500 | 6.26 | 6.45 | 5.96 | 600 | 1,600 | 0.0 | |
| 15/07/2021 |
6.34
|
273,300 | 6.19 | 6.38 | 5.92 | 1,900 | 1,700 | 0.0 | |
| 14/07/2021 |
6.34
|
1,687,500 | 6.60 | 6.67 | 6.11 | 0 | 2,000 | 0.0 | |
| 13/07/2021 |
6.56
|
2,387,900 | 6.17 | 6.56 | 6.17 | 23,700 | 0 | 0.2 | |
| 12/07/2021 |
6.62
|
880,700 | 6.75 | 6.75 | 6.62 | 1,700 | 0 | 0.0 | |
| 09/07/2021 |
7.12
|
570,800 | 7.39 | 7.54 | 7.12 | 2,000 | 1,600 | 0.0 | |
| 08/07/2021 |
7.65
|
954,200 | 7.54 | 7.88 | 7.54 | 0 | 0 | 0 | |
| 07/07/2021 |
8.10
|
672,400 | 8.18 | 8.18 | 7.69 | 0 | 1,300 | 0.0 | |
| 06/07/2021 |
8.25
|
3,787,500 | 8.51 | 8.63 | 7.76 | 0 | 0 | 0 | |
| 05/07/2021 |
8.33
|
1,021,600 | 8.06 | 8.63 | 7.80 | 0 | 7,400 | 0.0 | |
| 02/07/2021 |
8.06
|
220,900 | 7.91 | 8.18 | 7.88 | 2,300 | 400 | 0.0 | |
| 01/07/2021 |
8.06
|
222,700 | 8.03 | 8.18 | 7.88 | 0 | 7,500 | -0.1 | |
| 30/06/2021 |
8.06
|
410,700 | 8.14 | 8.14 | 7.84 | 0 | 13,200 | -0.1 | |
| 29/06/2021 |
8.10
|
583,200 | 8.25 | 8.29 | 7.84 | 3,800 | 10,800 | -0.1 | |
| 28/06/2021 |
8.25
|
950,500 | 8.03 | 8.33 | 7.88 | 4,300 | 2,500 | 0.0 | |
| 25/06/2021 |
8.14
|
425,500 | 8.21 | 8.21 | 7.80 | 1,600 | 0 | 0.0 | |
| 24/06/2021 |
8.21
|
353,000 | 8.44 | 8.44 | 8.10 | 0 | 38,200 | -0.4 | |
| 23/06/2021 |
8.44
|
1,231,900 | 8.66 | 8.93 | 8.40 | 400 | 45,600 | -0.5 | |
| 22/06/2021 |
8.66
|
1,797,900 | 8.21 | 8.74 | 8.21 | 20,000 | 0 | 0.2 | |
| 21/06/2021 |
8.21
|
639,000 | 8.25 | 8.33 | 8.06 | 15,500 | 1,200 | 0.2 | |
| 18/06/2021 |
8.25
|
470,500 | 8.33 | 8.40 | 8.18 | 7,100 | 200 | 0.1 | |
| 17/06/2021 |
8.33
|
851,200 | 8.03 | 8.40 | 7.95 | 33,500 | 100 | 0.4 | |
| 16/06/2021 |
8.14
|
1,607,400 | 8.25 | 8.40 | 7.99 | 12,900 | 2,300 | 0.1 | |
| 15/06/2021 |
8.59
|
939,300 | 8.66 | 8.74 | 8.48 | 0 | 3,200 | 0.0 | |
| 14/06/2021 |
8.55
|
2,329,200 | 8.25 | 8.55 | 8.18 | 1,900 | 0 | 0.0 | |
| 11/06/2021 |
8.03
|
2,531,800 | 7.50 | 8.03 | 7.50 | 30,800 | 0 | 0.3 | |
| 10/06/2021 |
7.50
|
601,700 | 7.50 | 7.50 | 7.35 | 2,900 | 500 | 0.0 | |
| 09/06/2021 |
7.50
|
493,600 | 7.36 | 7.50 | 7.35 | 300 | 3,100 | 0.0 | |
| 08/06/2021 |
7.50
|
625,700 | 7.40 | 7.50 | 7.34 | 0 | 2,000 | 0.0 | |
| 07/06/2021 |
7.50
|
571,400 | 7.54 | 7.54 | 7.35 | 0 | 0 | 0 | |
| 04/06/2021 |
7.50
|
319,900 | 7.65 | 7.65 | 7.46 | 3,000 | 0 | 0.0 | |
| 03/06/2021 |
7.65
|
657,200 | 7.58 | 7.65 | 7.43 | 2,600 | 0 | 0.0 | |
| 02/06/2021 |
7.58
|
454,000 | 7.35 | 7.69 | 7.35 | 800 | 0 | 0.0 | |
| 01/06/2021 |
7.35
|
288,200 | 7.54 | 7.54 | 7.35 | 0 | 0 | 0 | |
| 31/05/2021 |
7.58
|
452,200 | 7.50 | 7.65 | 7.35 | 0 | 0 | 0 | |
| 28/05/2021 |
7.65
|
313,300 | 7.76 | 7.80 | 7.50 | 0 | 1,900 | 0.0 | |
| 27/05/2021 |
7.76
|
1,254,200 | 7.50 | 7.88 | 7.47 | 0 | 1,700 | 0.0 | |
| 26/05/2021 |
7.50
|
84,800 | 7.50 | 7.54 | 7.35 | 0 | 400 | 0.0 | |
| 25/05/2021 |
7.50
|
190,900 | 7.43 | 7.50 | 7.43 | 1,500 | 500 | 0.0 | |
| 24/05/2021 |
7.50
|
101,500 | 7.50 | 7.61 | 7.46 | 2,100 | 0 | 0.0 | |
| 21/05/2021 |
7.50
|
141,700 | 7.58 | 7.58 | 7.37 | 400 | 0 | 0.0 | |
| 20/05/2021 |
7.50
|
99,600 | 7.50 | 7.61 | 7.46 | 200 | 800 | 0.0 | |
| 19/05/2021 |
7.50
|
102,500 | 7.58 | 7.65 | 7.42 | 300 | 2,300 | 0.0 | |
| 18/05/2021 |
7.69
|
224,300 | 7.69 | 7.80 | 7.50 | 0 | 5,700 | -0.1 | |
| 17/05/2021 |
7.69
|
85,000 | 7.76 | 7.76 | 7.50 | 0 | 11,000 | -0.1 | |
| 14/05/2021 |
7.76
|
338,500 | 7.76 | 7.84 | 7.65 | 0 | 9,900 | -0.1 | |
| 13/05/2021 |
7.73
|
368,500 | 8.03 | 8.18 | 7.73 | 200 | 4,600 | 0.0 | |
| 12/05/2021 |
8.03
|
727,200 | 7.58 | 8.10 | 7.58 | 0 | 1,200 | 0.0 | |
| 11/05/2021 |
7.61
|
135,000 | 7.50 | 7.65 | 7.49 | 0 | 1,000 | 0.0 | |
| 10/05/2021 |
7.58
|
140,000 | 7.35 | 7.65 | 7.28 | 1,900 | 9,000 | -0.1 | |
| 07/05/2021 |
7.54
|
156,900 | 7.50 | 7.58 | 7.35 | 0 | 12,500 | -0.1 | |
| 06/05/2021 |
7.58
|
99,900 | 7.58 | 7.88 | 7.50 | 0 | 3,200 | 0.0 | |
| 05/05/2021 |
7.69
|
161,200 | 7.69 | 7.88 | 7.50 | 8,300 | 1,000 | 0.1 | |
| 04/05/2021 |
7.50
|
111,000 | 7.50 | 7.65 | 7.35 | 500 | 6,000 | -0.1 | |
| 29/04/2021 |
7.65
|
281,600 | 7.73 | 7.73 | 7.46 | 1,900 | 1,200 | 0.0 | |
| 28/04/2021 |
7.61
|
190,400 | 7.50 | 7.65 | 7.30 | 8,400 | 0 | 0.1 | |
| 27/04/2021 |
7.50
|
345,800 | 7.50 | 7.65 | 7.20 | 1,400 | 23,500 | -0.2 | |
| 26/04/2021 |
7.50
|
279,300 | 8.14 | 8.14 | 7.48 | 0 | 22,400 | -0.2 | |
| 23/04/2021 |
7.95
|
534,800 | 7.88 | 7.95 | 7.43 | 18,400 | 6,300 | 0.1 | |
| 22/04/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 22/04/2021 |
7.91
|
252,200 | 8.10 | 8.55 | 7.91 | 0 | 13,700 | -0.1 | |
| 20/04/2021 |
8.44
|
381,900 | 8.69 | 8.76 | 8.26 | 4,000 | 38,300 | -0.4 | |
| 19/04/2021 |
8.51
|
1,939,400 | 8.48 | 8.51 | 7.97 | 14,700 | 6,000 | 0.1 | |
| 16/04/2021 |
8.04
|
501,400 | 8.33 | 8.44 | 7.76 | 9,200 | 3,200 | 0.1 | |
| 15/04/2021 |
8.33
|
533,300 | 8.62 | 8.91 | 8.26 | 19,100 | 5,500 | 0.2 | |
| 14/04/2021 |
8.62
|
314,900 | 8.55 | 8.62 | 8.48 | 20,400 | 6,100 | 0.2 | |
| 13/04/2021 |
8.66
|
858,800 | 8.76 | 8.94 | 8.62 | 5,800 | 4,700 | 0.0 | |
| 12/04/2021 |
8.76
|
643,000 | 8.80 | 8.98 | 8.62 | 8,300 | 0 | 0.1 | |
| 09/04/2021 |
8.80
|
494,100 | 8.94 | 8.94 | 8.66 | 900 | 800 | 0.0 | |
| 08/04/2021 |
9.05
|
481,600 | 8.76 | 9.12 | 8.76 | 4,600 | 8,800 | -0.1 | |
| 07/04/2021 |
9.34
|
637,400 | 9.27 | 9.70 | 9.23 | 20,000 | 7,900 | 0.2 | |
| 06/04/2021 |
9.19
|
618,100 | 9.05 | 9.19 | 8.91 | 12,300 | 0 | 0.2 | |
| 05/04/2021 |
8.76
|
411,700 | 8.62 | 8.98 | 8.51 | 15,100 | 0 | 0.2 | |
| 02/04/2021 |
8.62
|
428,600 | 8.69 | 8.76 | 8.44 | 8,900 | 100 | 0.1 | |
| 01/04/2021 |
8.76
|
356,100 | 8.98 | 8.98 | 8.62 | 3,000 | 3,900 | 0.0 | |
| 31/03/2021 |
8.83
|
664,600 | 8.58 | 9.16 | 8.58 | 10,700 | 13,800 | 0.0 | |
| 30/03/2021 |
8.58
|
714,300 | 7.90 | 8.58 | 7.87 | 2,900 | 0 | 0.0 | |
| 29/03/2021 |
8.04
|
715,600 | 7.97 | 8.26 | 7.83 | 4,100 | 5,600 | 0.0 | |
| 26/03/2021 |
8.04
|
943,400 | 8.19 | 8.48 | 7.90 | 0 | 0 | 0 | |
| 25/03/2021 |
8.48
|
631,700 | 8.76 | 8.76 | 8.19 | 4,400 | 7,000 | 0.0 | |
| 24/03/2021 |
8.58
|
1,318,500 | 8.33 | 8.58 | 8.33 | 200 | 0 | 0.0 | |
| 23/03/2021 |
8.04
|
1,509,900 | 7.90 | 8.04 | 7.83 | 0 | 0 | 0 | |