| 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) |
-0.78 | -11.05% | 15,437,300 | -346,800 | -3.1 |
6.28
7.06
6.36
|
|
2 tháng
(2026-08-10) |
-1.03 | -14.09% | 31,665,300 | -405,900 | -3.6 |
6.28
7.40
6.36
|
|
3 tháng
(2026-07-10) |
-2.02 | -24.34% | 49,319,800 | 123,100 | 0.3 |
6.28
8.30
6.36
|
|
6 tháng
(2026-04-13) |
-3.15 | -33.40% | 121,173,100 | -2,636,300 | -26.1 |
6.28
9.48
6.36
|
|
12 tháng
(2025-10-13) |
-4.39 | -41.15% | 422,623,400 | -334,900 | -2.2 |
6.28
10.76
6.36
|
|
24 tháng
(2024-10-18) |
-3.05 | -32.70% | 1,150,642,900 | 1,848,093 | -19.5 |
6.28
11.88
6.36
|
|
36 tháng
(2023-10-24) |
-3.04 | -32.59% | 2,129,971,600 | 1,704,724 | -23.8 |
6.28
11.88
6.36
|
|
60 tháng
(2021-11-03) |
-6.42 | -50.55% | 5,449,817,300 | -513,925 | -70.1 |
3.57
18
6.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/08/2021 |
8.48
|
9,424,400 | 8.24 | 8.68 | 8.19 | 17,100 | 24,500 | -0.1 | |
| 11/08/2021 |
8.22
|
6,671,500 | 7.95 | 8.45 | 7.95 | 4,000 | 67,300 | -0.9 | |
| 10/08/2021 |
7.95
|
5,088,500 | 8.13 | 8.13 | 7.90 | 1,100 | 7,300 | -0.1 | |
| 09/08/2021 |
7.93
|
8,236,300 | 7.34 | 7.93 | 7.32 | 15,500 | 416,000 | -5.3 | |
| 06/08/2021 |
7.43
|
1,871,000 | 7.49 | 7.52 | 7.32 | 200 | 7,700 | -0.1 | |
| 05/08/2021 |
7.46
|
2,599,900 | 7.34 | 7.52 | 7.29 | 0 | 23,500 | -0.3 | |
| 04/08/2021 |
7.32
|
4,284,800 | 7.17 | 7.43 | 7.17 | 6,800 | 8,600 | 0.0 | |
| 03/08/2021 |
7.17
|
1,576,100 | 7.14 | 7.23 | 7.11 | 3,000 | 0 | 0.0 | |
| 02/08/2021 |
7.20
|
1,773,200 | 7.14 | 7.29 | 7.14 | 69,900 | 5,000 | 0.8 | |
| 30/07/2021 |
7.23
|
3,501,500 | 6.97 | 7.29 | 6.91 | 38,700 | 5,200 | 0.4 | |
| 29/07/2021 |
6.97
|
1,114,800 | 6.94 | 7.00 | 6.88 | 0 | 11,700 | -0.1 | |
| 28/07/2021 |
6.91
|
1,408,800 | 6.94 | 7.11 | 6.85 | 6,000 | 2,000 | 0.0 | |
| 27/07/2021 |
6.97
|
1,692,100 | 7.14 | 7.14 | 6.94 | 38,000 | 3,100 | 0.4 | |
| 26/07/2021 |
6.97
|
1,117,500 | 6.73 | 7.00 | 6.68 | 11,700 | 5,000 | 0.1 | |
| 23/07/2021 |
6.82
|
1,374,900 | 6.97 | 7.00 | 6.82 | 2,500 | 13,300 | -0.1 | |
| 22/07/2021 |
6.97
|
2,862,800 | 6.71 | 7.05 | 6.71 | 23,100 | 7,200 | 0.2 | |
| 21/07/2021 |
6.68
|
796,500 | 6.68 | 6.79 | 6.59 | 5,200 | 300 | 0.1 | |
| 20/07/2021 |
6.68
|
1,140,600 | 6.42 | 6.68 | 6.42 | 17,200 | 1,800 | 0.2 | |
| 19/07/2021 |
6.44
|
2,430,900 | 6.50 | 6.68 | 6.39 | 7,500 | 1,300 | 0.1 | |
| 16/07/2021 |
6.85
|
758,100 | 6.88 | 6.94 | 6.82 | 0 | 19,800 | -0.2 | |
| 15/07/2021 |
6.94
|
1,348,300 | 6.73 | 7.03 | 6.68 | 0 | 12,800 | -0.1 | |
| 14/07/2021 |
6.73
|
1,804,500 | 6.65 | 6.76 | 6.53 | 108,600 | 88,500 | 0.2 | |
| 13/07/2021 |
6.56
|
1,695,800 | 6.39 | 6.56 | 6.33 | 93,300 | 43,800 | 0.6 | |
| 12/07/2021 |
6.30
|
3,396,800 | 6.68 | 6.73 | 6.30 | 135,200 | 46,100 | 1.0 | |
| 09/07/2021 |
6.76
|
1,714,500 | 6.85 | 7.00 | 6.73 | 293,500 | 16,800 | 3.3 | |
| 08/07/2021 |
6.85
|
1,261,600 | 6.85 | 7.05 | 6.82 | 28,400 | 0 | 0.1 | |
| 07/07/2021 |
6.85
|
1,768,700 | 6.73 | 6.94 | 6.68 | 76,600 | 3,000 | 0.9 | |
| 06/07/2021 |
6.94
|
2,962,800 | 7.17 | 7.23 | 6.94 | 112,600 | 0 | 1.4 | |
| 05/07/2021 |
7.17
|
2,859,100 | 7.32 | 7.32 | 7.00 | 343,900 | 5,800 | 3.7 | |
| 02/07/2021 |
7.34
|
2,575,400 | 7.46 | 7.52 | 7.29 | 30,000 | 3,600 | 0.3 | |
| 01/07/2021 |
7.46
|
2,472,700 | 7.61 | 7.66 | 7.43 | 24,300 | 13,700 | 0.1 | |
| 30/06/2021 |
7.61
|
1,200,700 | 7.66 | 7.75 | 7.61 | 151,300 | 6,700 | 1.9 | |
| 29/06/2021 |
7.69
|
1,421,300 | 7.84 | 7.84 | 7.66 | 7,000 | 44,100 | -0.5 | |
| 28/06/2021 |
7.78
|
1,663,700 | 7.69 | 7.84 | 7.61 | 27,800 | 30,000 | 0.0 | |
| 25/06/2021 |
7.63
|
1,114,400 | 7.61 | 7.72 | 7.55 | 1,100 | 6,200 | -0.1 | |
| 24/06/2021 |
7.63
|
2,281,900 | 7.58 | 7.81 | 7.55 | 52,000 | 15,000 | 0.5 | |
| 23/06/2021 |
7.63
|
4,178,300 | 8.01 | 8.01 | 7.58 | 1,200 | 28,700 | -0.4 | |
| 22/06/2021 |
7.90
|
3,743,900 | 8.10 | 8.16 | 7.90 | 30,100 | 76,400 | -0.6 | |
| 21/06/2021 |
8.10
|
3,066,500 | 8.22 | 8.24 | 8.04 | 42,900 | 21,800 | 0.3 | |
| 18/06/2021 |
8.22
|
2,496,700 | 8.24 | 8.36 | 8.16 | 4,000 | 70,300 | -0.9 | |
| 17/06/2021 |
8.22
|
3,002,700 | 7.98 | 8.24 | 7.98 | 63,100 | 7,000 | 0.8 | |
| 16/06/2021 |
8.07
|
5,848,700 | 8.07 | 8.22 | 7.87 | 29,600 | 75,500 | -0.6 | |
| 15/06/2021 |
7.93
|
3,136,800 | 7.98 | 8.01 | 7.84 | 300 | 26,700 | -0.4 | |
| 14/06/2021 |
7.98
|
3,200,800 | 7.93 | 8.24 | 7.93 | 0 | 78,200 | -1.1 | |
| 11/06/2021 |
7.98
|
3,679,500 | 8.07 | 8.30 | 7.95 | 6,000 | 9,700 | -0.1 | |
| 10/06/2021 |
8.07
|
5,852,200 | 7.84 | 8.13 | 7.49 | 134,800 | 42,600 | 1.3 | |
| 09/06/2021 |
7.61
|
2,585,100 | 7.32 | 7.78 | 7.26 | 123,800 | 20,200 | 1.3 | |
| 08/06/2021 |
7.46
|
4,054,400 | 7.75 | 7.95 | 7.26 | 10,700 | 22,000 | -0.1 | |
| 07/06/2021 |
7.75
|
2,683,300 | 7.84 | 7.90 | 7.63 | 200 | 5,500 | -0.1 | |
| 04/06/2021 |
7.84
|
3,730,800 | 8.01 | 8.01 | 7.63 | 36,400 | 29,900 | 0.1 | |
| 03/06/2021 |
7.63
|
3,856,300 | 7.17 | 7.63 | 7.17 | 36,100 | 47,000 | -0.1 | |
| 02/06/2021 |
7.14
|
1,674,700 | 7.17 | 7.20 | 7.08 | 75,100 | 0 | 0.9 | |
| 01/06/2021 |
7.17
|
1,753,100 | 7.23 | 7.32 | 7.17 | 11,000 | 20,900 | -0.1 | |
| 31/05/2021 |
7.23
|
3,341,300 | 6.91 | 7.26 | 6.88 | 2,900 | 0 | 0.0 | |
| 28/05/2021 |
6.88
|
1,598,700 | 6.91 | 6.94 | 6.76 | 3,000 | 0 | 0.0 | |
| 27/05/2021 |
6.88
|
1,715,300 | 6.97 | 7.03 | 6.82 | 150,000 | 0 | 1.8 | |
| 26/05/2021 |
7.00
|
2,248,000 | 6.85 | 7.03 | 6.85 | 82,500 | 200 | 1.0 | |
| 25/05/2021 |
7.00
|
1,732,700 | 7.14 | 7.20 | 6.97 | 12,000 | 0 | 0.1 | |
| 24/05/2021 |
7.14
|
2,224,600 | 7.20 | 7.23 | 7.03 | 2,000 | 0 | 0.0 | |
| 21/05/2021 |
6.88
|
1,486,700 | 6.42 | 6.88 | 6.39 | 0 | 500 | 0.0 | |
| 20/05/2021 |
6.44
|
1,861,000 | 6.59 | 6.62 | 6.39 | 50,400 | 2,800 | 0.5 | |
| 19/05/2021 |
6.68
|
2,967,200 | 6.79 | 6.85 | 6.56 | 12,500 | 0 | 0.1 | |
| 18/05/2021 |
6.85
|
2,034,400 | 7.08 | 7.26 | 6.85 | 1,800 | 11,400 | -0.1 | |
| 17/05/2021 |
7.08
|
2,766,400 | 7.43 | 7.46 | 7.08 | 2,100 | 47,000 | -0.6 | |
| 14/05/2021 |
7.49
|
2,328,800 | 7.61 | 7.61 | 7.43 | 252,200 | 16,800 | 3.0 | |
| 13/05/2021 |
7.58
|
2,116,000 | 7.78 | 7.78 | 7.58 | 14,000 | 55,400 | -0.5 | |
| 12/05/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 12/05/2021 |
7.78
|
1,605,500 | 7.78 | 7.84 | 7.61 | 6,400 | 2,800 | 0.0 | |
| 11/05/2021 |
7.72
|
2,664,500 | 7.56 | 7.83 | 7.50 | 145,200 | 9,300 | 1.9 | |
| 10/05/2021 |
7.47
|
1,895,800 | 7.56 | 7.56 | 7.45 | 56,400 | 26,200 | 0.4 | |
| 07/05/2021 |
7.56
|
2,102,600 | 7.69 | 7.69 | 7.42 | 84,800 | 3,000 | 1.1 | |
| 06/05/2021 |
7.69
|
3,387,300 | 7.53 | 7.91 | 7.53 | 154,500 | 49,500 | 1.5 | |
| 05/05/2021 |
7.50
|
2,557,000 | 7.28 | 7.56 | 7.23 | 36,200 | 18,000 | 0.2 | |
| 04/05/2021 |
7.25
|
1,861,800 | 7.06 | 7.34 | 7.06 | 0 | 8,600 | -0.1 | |
| 29/04/2021 |
7.42
|
1,528,500 | 7.39 | 7.47 | 7.36 | 115,300 | 30,900 | 1.1 | |
| 28/04/2021 |
7.31
|
2,113,000 | 7.03 | 7.39 | 7.03 | 48,100 | 0 | 0.6 | |
| 27/04/2021 |
7.03
|
1,696,500 | 7.00 | 7.17 | 6.95 | 26,600 | 3,500 | 0.3 | |
| 26/04/2021 |
7.00
|
1,644,100 | 7.23 | 7.34 | 7.00 | 600 | 13,500 | -0.2 | |
| 23/04/2021 |
7.34
|
2,585,100 | 7.12 | 7.34 | 6.95 | 139,600 | 0 | 1.8 | |
| 22/04/2021 |
7.12
|
4,177,400 | 7.61 | 7.64 | 7.12 | 3,100 | 10,800 | -0.1 | |
| 20/04/2021 |
7.64
|
3,017,800 | 7.89 | 7.89 | 7.61 | 0 | 7,200 | -0.1 | |
| 19/04/2021 |
7.83
|
2,135,300 | 7.72 | 7.83 | 7.61 | 56,300 | 6,300 | 0.7 | |
| 16/04/2021 |
7.67
|
4,572,100 | 7.75 | 7.97 | 7.50 | 16,300 | 500 | 0.2 | |
| 15/04/2021 |
7.94
|
4,027,900 | 8.22 | 8.22 | 7.94 | 0 | 2,500 | 0.0 | |
| 14/04/2021 |
8.22
|
2,730,900 | 8.16 | 8.22 | 8.05 | 12,700 | 500 | 0.2 | |
| 13/04/2021 |
8.22
|
3,932,800 | 8.47 | 8.49 | 8.16 | 5,100 | 24,900 | -0.3 | |
| 12/04/2021 |
8.44
|
2,657,400 | 8.49 | 8.49 | 8.36 | 7,500 | 8,500 | 0.0 | |
| 09/04/2021 |
8.47
|
1,770,800 | 8.55 | 8.55 | 8.47 | 0 | 2,800 | 0.0 | |
| 08/04/2021 |
8.55
|
3,218,500 | 8.38 | 8.63 | 8.36 | 22,600 | 7,500 | 0.2 | |
| 07/04/2021 |
8.36
|
2,706,400 | 8.27 | 8.38 | 8.14 | 0 | 9,200 | -0.1 | |
| 06/04/2021 |
8.33
|
3,274,000 | 8.44 | 8.44 | 8.27 | 0 | 4,600 | -0.1 | |
| 05/04/2021 |
8.44
|
3,477,100 | 8.60 | 8.63 | 8.44 | 0 | 8,900 | -0.1 | |
| 02/04/2021 |
8.47
|
2,449,900 | 8.71 | 8.71 | 8.41 | 19,400 | 1,800 | 0.3 | |
| 01/04/2021 |
8.55
|
2,646,200 | 8.49 | 8.60 | 8.47 | 7,700 | 296,700 | -4.5 | |
| 31/03/2021 |
8.44
|
3,138,700 | 8.33 | 8.60 | 8.33 | 0 | 100 | 0.0 | |
| 30/03/2021 |
8.38
|
2,451,900 | 8.49 | 8.49 | 8.30 | 0 | 27,300 | -0.4 | |
| 29/03/2021 |
8.41
|
2,956,500 | 8.16 | 8.44 | 8.05 | 19,900 | 13,200 | 0.1 | |
| 26/03/2021 |
8.05
|
3,209,900 | 8.05 | 8.27 | 7.67 | 3,000 | 3,100 | 0.0 | |
| 25/03/2021 |
8.16
|
2,770,400 | 8.27 | 8.38 | 8.14 | 28,100 | 4,700 | 0.4 | |
| 24/03/2021 |
8.22
|
3,955,800 | 8.36 | 8.49 | 8.16 | 400 | 0 | 0.0 | |
| 23/03/2021 |
8.49
|
3,074,100 | 8.63 | 8.69 | 8.44 | 17,500 | 14,000 | 0.1 | |