| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.70 | 2.20% | 69,356,200 | 6,563,657 | 118.8 |
31.80
35.20
32.65
|
|
2 tháng
(2026-08-06) |
1.65 | 5.35% | 120,262,500 | -1,131,643 | -122.6 |
30.50
35.20
32.65
|
|
3 tháng
(2026-07-07) |
-0.68 | -2.06% | 168,248,700 | -3,892,643 | -213.6 |
28.90
35.20
32.65
|
|
6 tháng
(2026-04-08) |
-10.28 | -24.03% | 347,191,700 | -17,217,843 | -690.1 |
28.90
44.44
32.65
|
|
12 tháng
(2025-10-10) |
-2.01 | -5.82% | 826,069,700 | -1,047,843 | 133.6 |
28.90
47.46
32.65
|
|
24 tháng
(2024-10-15) |
-1.08 | -3.20% | 1,647,057,000 | -5,943,643 | -166.2 |
22.50
47.46
32.65
|
|
36 tháng
(2023-10-23) |
4.75 | 17.10% | 2,668,278,800 | -23,905,273 | -800.2 |
22.50
47.46
32.65
|
|
60 tháng
(2021-11-01) |
7.70 | 31.04% | 5,108,384,800 | 11,972,875 | 497.1 |
17.85
47.46
32.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/03/2021 |
11.91
|
3,447,500 | 12.02 | 12.05 | 11.84 | 67,400 | 13,600 | 0.9 | |
| 19/03/2021 |
12.09
|
3,406,800 | 12.19 | 12.19 | 11.81 | 17,700 | 7,400 | 0.2 | |
| 18/03/2021 |
12.19
|
3,240,200 | 12.44 | 12.47 | 12.12 | 5,180 | 400 | 0.8 | |
| 17/03/2021 |
12.19
|
7,363,000 | 11.56 | 12.19 | 11.56 | 280,100 | 1,000 | 4.8 | |
| 16/03/2021 |
11.42
|
2,549,500 | 11.46 | 11.53 | 11.18 | 179,100 | 600 | 2.9 | |
| 15/03/2021 |
11.46
|
3,279,000 | 11.56 | 11.60 | 11.42 | 17,850 | 2,360 | 2.6 | |
| 12/03/2021 |
11.56
|
2,827,800 | 11.81 | 11.84 | 11.53 | 9,710 | 0 | 1.6 | |
| 11/03/2021 |
11.77
|
3,640,100 | 11.81 | 11.91 | 11.67 | 26,830 | 15,300 | 1.9 | |
| 10/03/2021 |
11.81
|
4,718,100 | 11.74 | 12.09 | 11.74 | 4,540 | 6,980 | -0.4 | |
| 09/03/2021 |
11.74
|
4,187,600 | 11.46 | 11.81 | 11.35 | 49,050 | 13,250 | 5.9 | |
| 08/03/2021 |
11.70
|
6,129,900 | 11.77 | 12.02 | 11.39 | 529,600 | 112,200 | 7.0 | |
| 05/03/2021 |
11.74
|
7,688,000 | 11.11 | 11.81 | 10.93 | 74,090 | 550 | 11.8 | |
| 04/03/2021 |
11.42
|
7,916,800 | 11.49 | 11.77 | 11.14 | 86,450 | 3,960 | 13.3 | |
| 03/03/2021 |
11.14
|
9,926,500 | 10.69 | 11.14 | 10.62 | 1,374,900 | 15,200 | 21.6 | |
| 02/03/2021 |
10.44
|
11,549,900 | 10.10 | 10.44 | 9.92 | 100 | 5,250 | -0.8 | |
| 01/03/2021 |
9.78
|
4,322,600 | 9.57 | 9.89 | 9.50 | 116,900 | 5,000 | 1.5 | |
| 26/02/2021 |
9.43
|
3,042,200 | 9.19 | 9.43 | 9.15 | 4,780 | 2,710 | 0.3 | |
| 25/02/2021 |
9.36
|
2,405,300 | 9.57 | 9.57 | 9.26 | 800 | 55,000 | -0.7 | |
| 24/02/2021 |
9.43
|
2,755,000 | 9.54 | 9.71 | 9.26 | 230 | 7,400 | -1.0 | |
| 23/02/2021 |
9.54
|
2,390,200 | 9.50 | 9.68 | 9.50 | 200 | 39,000 | -0.5 | |
| 22/02/2021 |
9.64
|
2,954,300 | 9.85 | 9.85 | 9.50 | 0 | 18,370 | -2.6 | |
| 19/02/2021 |
9.64
|
3,616,800 | 9.57 | 9.92 | 9.43 | 0 | 153,900 | -2.1 | |
| 18/02/2021 |
9.54
|
5,597,500 | 8.94 | 9.54 | 8.87 | 90 | 3,630 | -0.5 | |
| 17/02/2021 |
8.94
|
2,073,000 | 8.91 | 9.01 | 8.73 | 930 | 880 | 0.0 | |
| 09/02/2021 |
8.73
|
2,277,000 | 8.70 | 8.84 | 8.63 | 53,300 | 21,900 | 0.4 | |
| 08/02/2021 |
8.77
|
2,219,800 | 8.77 | 9.08 | 8.59 | 9,100 | 14,040 | -0.6 | |
| 05/02/2021 |
9.01
|
1,438,500 | 8.87 | 9.08 | 8.84 | 0 | 88,700 | -1.1 | |
| 04/02/2021 |
8.87
|
2,751,600 | 8.84 | 9.19 | 8.21 | 25,400 | 256,500 | -2.9 | |
| 03/02/2021 |
8.80
|
2,548,300 | 8.38 | 8.80 | 8.38 | 10,000 | 35,310 | -3.1 | |
| 02/02/2021 |
8.24
|
2,301,800 | 8.35 | 8.49 | 8.03 | 6,000 | 800,800 | -9.4 | |
| 01/02/2021 |
8.35
|
4,405,600 | 8.91 | 8.91 | 8.31 | 25,000 | 1,433,600 | -17.0 | |
| 29/01/2021 |
8.91
|
2,974,900 | 8.00 | 9.01 | 8.00 | 444,300 | 100,300 | 4.2 | |
| 28/01/2021 |
8.59
|
3,918,300 | 8.59 | 8.80 | 8.59 | 189,800 | 300 | 2.3 | |
| 27/01/2021 |
9.22
|
3,889,600 | 9.54 | 9.75 | 9.05 | 52,200 | 102,500 | -0.7 | |
| 26/01/2021 |
9.71
|
3,268,100 | 10.06 | 10.20 | 9.43 | 60 | 9,840 | -1.3 | |
| 25/01/2021 |
10.06
|
4,122,900 | 9.99 | 10.44 | 9.82 | 2,050 | 27,140 | -3.6 | |
| 22/01/2021 |
9.99
|
2,529,300 | 10.06 | 10.27 | 9.92 | 44,400 | 62,200 | -0.2 | |
| 21/01/2021 |
10.06
|
4,159,300 | 9.96 | 10.24 | 9.64 | 0 | 127,700 | -1.8 | |
| 20/01/2021 |
9.92
|
2,957,500 | 9.92 | 9.99 | 9.29 | 0 | 102,200 | -1.4 | |
| 19/01/2021 |
9.96
|
4,019,500 | 10.62 | 10.62 | 9.82 | 37,300 | 2,700 | 0.5 | |
| 18/01/2021 |
10.55
|
8,532,300 | 9.99 | 10.62 | 9.96 | 23,490 | 230 | 3.5 | |
| 15/01/2021 |
9.96
|
3,520,600 | 9.99 | 10.06 | 9.85 | 45,800 | 142,000 | -1.4 | |
| 14/01/2021 |
9.96
|
2,783,500 | 9.92 | 9.99 | 9.82 | 1,610 | 4,530 | -0.4 | |
| 13/01/2021 |
9.96
|
4,556,900 | 10.13 | 10.17 | 9.92 | 2,910 | 4,920 | -0.3 | |
| 12/01/2021 |
9.99
|
2,730,500 | 9.96 | 10.03 | 9.85 | 0 | 0 | 0 | |
| 11/01/2021 |
9.96
|
3,402,900 | 10.13 | 10.20 | 9.89 | 500 | 14,100 | -0.2 | |
| 08/01/2021 |
9.99
|
4,944,600 | 9.92 | 10.20 | 9.82 | 163,200 | 14,800 | 2.1 | |
| 07/01/2021 |
9.82
|
3,261,200 | 9.82 | 9.85 | 9.71 | 102,900 | 0 | 1.4 | |
| 06/01/2021 |
9.82
|
4,556,800 | 9.89 | 9.96 | 9.75 | 75,300 | 2,000 | 1.0 | |
| 05/01/2021 |
9.85
|
4,650,000 | 9.85 | 9.96 | 9.71 | 40,260 | 0 | 5.7 | |
| 04/01/2021 |
9.85
|
4,685,600 | 9.85 | 10.03 | 9.68 | 11,210 | 530 | 1.5 | |
| 31/12/2020 |
9.78
|
3,098,020 | 9.71 | 9.85 | 9.64 | 35,026 | 11,065 | 3.4 | |
| 30/12/2020 |
9.78
|
6,807,900 | 9.78 | 10.10 | 9.68 | 17,529 | 1,010 | 2.3 | |
| 29/12/2020 |
9.57
|
3,998,990 | 9.50 | 9.68 | 9.40 | 85,010 | 200 | 1.2 | |
| 28/12/2020 |
9.61
|
4,808,650 | 9.64 | 9.78 | 9.43 | 26,640 | 15,540 | 0.2 | |
| 25/12/2020 |
9.64
|
6,396,790 | 9.29 | 9.64 | 9.08 | 22,350 | 101,270 | -1.0 | |
| 24/12/2020 |
9.33
|
5,646,470 | 9.68 | 9.71 | 8.98 | 11,450 | 34,080 | -0.3 | |
| 23/12/2020 |
9.43
|
8,077,920 | 9.75 | 9.78 | 9.40 | 9,200 | 108,410 | -1.4 | |
| 22/12/2020 |
9.33
|
11,486,410 | 8.87 | 9.33 | 8.73 | 86,160 | 27,050 | 0.8 | |
| 21/12/2020 |
8.73
|
3,666,060 | 8.70 | 8.77 | 8.63 | 32,400 | 7,040 | 0.3 | |
| 18/12/2020 |
8.63
|
2,559,750 | 8.66 | 8.70 | 8.59 | 28,930 | 200 | 0.4 | |
| 17/12/2020 |
8.66
|
2,880,660 | 8.80 | 8.80 | 8.63 | 2,411 | 20 | 0.3 | |
| 16/12/2020 |
8.77
|
2,696,150 | 8.80 | 8.84 | 8.70 | 102,180 | 600 | 1.3 | |
| 15/12/2020 |
8.73
|
3,461,650 | 8.66 | 8.94 | 8.59 | 1,778 | 20 | 0.2 | |
| 14/12/2020 |
8.66
|
3,012,670 | 8.80 | 8.87 | 8.66 | 1,500 | 671,250 | -8.3 | |
| 11/12/2020 |
8.73
|
2,914,750 | 8.70 | 8.73 | 8.56 | 395,220 | 20,030 | 4.7 | |
| 10/12/2020 |
8.73
|
2,978,470 | 8.87 | 8.87 | 8.73 | 3,000 | 28,950 | -0.3 | |
| 09/12/2020 |
8.84
|
2,682,830 | 8.94 | 8.94 | 8.80 | 45,000 | 200 | 0.6 | |
| 08/12/2020 |
8.91
|
7,750,620 | 8.63 | 9.01 | 8.59 | 23,230 | 60 | 2.9 | |
| 07/12/2020 |
8.59
|
2,636,490 | 8.59 | 8.66 | 8.56 | 44,270 | 200 | 0.5 | |
| 04/12/2020 |
8.59
|
4,199,830 | 8.59 | 8.70 | 8.52 | 0 | 85,050 | -1.0 | |
| 03/12/2020 |
8.59
|
1,967,910 | 8.56 | 8.63 | 8.49 | 150,000 | 12,750 | 1.7 | |
| 02/12/2020 |
8.52
|
3,375,810 | 8.49 | 8.73 | 8.38 | 180,620 | 553,380 | -4.6 | |
| 01/12/2020 |
8.49
|
3,673,840 | 8.17 | 8.49 | 8.07 | 35,117 | 70 | 4.2 | |
| 30/11/2020 |
8.31
|
4,263,660 | 8.49 | 8.49 | 8.31 | 70,800 | 752,450 | -8.2 | |
| 27/11/2020 |
8.49
|
1,835,780 | 8.56 | 8.59 | 8.49 | 6,770 | 200 | 0.1 | |
| 26/11/2020 |
8.52
|
1,576,250 | 8.49 | 8.59 | 8.45 | 75,760 | 300 | 0.9 | |
| 25/11/2020 |
8.49
|
3,090,050 | 8.63 | 8.66 | 8.45 | 99,010 | 1,680,200 | -19.3 | |
| 24/11/2020 |
8.63
|
5,713,360 | 8.49 | 8.70 | 8.38 | 106,700 | 1,743,550 | -19.9 | |
| 23/11/2020 |
8.49
|
3,660,270 | 8.49 | 8.59 | 8.49 | 83,190 | 300,000 | -2.6 | |
| 20/11/2020 |
8.56
|
2,927,590 | 8.59 | 8.66 | 8.56 | 41,260 | 512,270 | -5.8 | |
| 19/11/2020 |
8.66
|
2,503,700 | 8.59 | 8.73 | 8.59 | 102,170 | 300,000 | -2.4 | |
| 18/11/2020 |
8.66
|
2,826,820 | 8.77 | 8.80 | 8.59 | 62,800 | 300,000 | -2.9 | |
| 17/11/2020 |
8.73
|
4,297,480 | 8.66 | 8.73 | 8.52 | 119,220 | 300,000 | -2.2 | |
| 16/11/2020 |
8.66
|
3,243,970 | 8.87 | 8.91 | 8.66 | 410 | 23,510 | -0.3 | |
| 13/11/2020 |
8.84
|
3,024,420 | 8.84 | 9.01 | 8.73 | 113,700 | 400 | 1.4 | |
| 12/11/2020 |
8.84
|
4,432,750 | 8.66 | 8.84 | 8.42 | 9,650 | 283,040 | -3.4 | |
| 11/11/2020 |
8.63
|
5,160,080 | 8.80 | 8.87 | 8.59 | 45,980 | 574,970 | -6.5 | |
| 10/11/2020 |
8.84
|
4,210,860 | 9.12 | 9.12 | 8.77 | 45,120 | 2,000 | 0.5 | |
| 09/11/2020 |
9.12
|
5,227,000 | 8.80 | 9.19 | 8.80 | 194,320 | 180 | 2.5 | |
| 06/11/2020 |
8.73
|
3,319,610 | 8.77 | 8.80 | 8.59 | 121,630 | 0 | 1.5 | |
| 05/11/2020 |
8.73
|
3,196,480 | 8.73 | 9.01 | 8.70 | 77,250 | 71,130 | 0.1 | |
| 04/11/2020 |
8.80
|
2,308,520 | 8.80 | 8.84 | 8.66 | 49,100 | 17,660 | 0.4 | |
| 03/11/2020 |
8.80
|
2,554,570 | 8.94 | 9.01 | 8.66 | 47,120 | 22,530 | 0.3 | |
| 02/11/2020 |
8.87
|
4,554,800 | 8.45 | 8.87 | 8.45 | 170,820 | 5,080 | 2.1 | |
| 30/10/2020 |
8.31
|
2,789,410 | 8.17 | 8.35 | 8.17 | 448,340 | 45,080 | 4.7 | |
| 29/10/2020 |
8.14
|
3,091,820 | 8.03 | 8.28 | 7.93 | 524,560 | 4,500 | 6.0 | |
| 28/10/2020: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 28/10/2020 |
8.03
|
3,098,260 | 8.10 | 8.35 | 8.03 | 1,008,320 | 235,570 | 9.1 | |
| 27/10/2020 |
8.14
|
1,847,470 | 8.34 | 8.34 | 8.14 | 15,160 | 670 | 0.2 | |
| 26/10/2020 |
8.34
|
1,648,640 | 8.50 | 8.57 | 8.34 | 150 | 0 | 0.0 | |