| 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) |
-0.90 | -5.66% | 80,600 | -300 | 0.0 |
15
16.90
15.85
|
|
2 tháng
(2026-08-06) |
-0.90 | -5.66% | 106,300 | -2,600 | 0.0 |
14.70
16.90
15.85
|
|
3 tháng
(2026-07-07) |
-0.78 | -4.96% | 276,500 | -5,200 | -0.1 |
14.70
18
15.85
|
|
6 tháng
(2026-04-08) |
4.82 | 47.38% | 6,064,100 | -91,500 | -1.6 |
10.08
19.96
15.85
|
|
12 tháng
(2025-10-10) |
5.26 | 54.08% | 10,760,300 | -180,800 | -2.8 |
9.61
19.96
15.85
|
|
24 tháng
(2024-10-15) |
6.25 | 71.39% | 14,276,900 | -194,800 | -3.1 |
8.01
19.96
15.85
|
|
36 tháng
(2023-10-23) |
6.54 | 77.37% | 19,758,100 | -500,378 | -8.2 |
8.01
19.96
15.85
|
|
60 tháng
(2021-11-01) |
-0.63 | -4.02% | 81,348,600 | -586,261 | -6.4 |
7.98
19.96
15.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2020 |
9.63
|
343,890 | 9.73 | 9.73 | 9.50 | 2,890 | 0 | 0.1 | |
| 22/10/2020 |
9.75
|
155,100 | 9.81 | 9.89 | 9.65 | 0 | 890 | 0.0 | |
| 21/10/2020 |
9.63
|
176,090 | 10.03 | 10.12 | 9.63 | 0 | 11,110 | -0.3 | |
| 20/10/2020 |
10.03
|
108,040 | 10.28 | 10.28 | 10.03 | 550 | 0 | 0.0 | |
| 19/10/2020 |
10.24
|
105,120 | 10.09 | 10.24 | 10.01 | 2,080 | 0 | 0.1 | |
| 16/10/2020 |
10.05
|
144,440 | 10.01 | 10.07 | 9.89 | 3,430 | 4,430 | 0.0 | |
| 15/10/2020 |
10.01
|
193,870 | 9.95 | 10.12 | 9.93 | 0 | 5,920 | -0.2 | |
| 14/10/2020 |
9.95
|
116,870 | 10.05 | 10.05 | 9.93 | 0 | 0 | 0 | |
| 13/10/2020 |
9.99
|
172,500 | 10.09 | 10.09 | 9.97 | 0 | 20 | 0.0 | |
| 12/10/2020 |
10.05
|
268,140 | 10.09 | 10.28 | 10.03 | 85,950 | 5,280 | 2.1 | |
| 09/10/2020 |
10.09
|
451,270 | 10.26 | 10.26 | 10.05 | 250 | 0 | 0.0 | |
| 08/10/2020 |
10.28
|
318,600 | 10.44 | 10.46 | 10.20 | 980 | 230 | 0.0 | |
| 07/10/2020 |
10.44
|
200,260 | 10.40 | 10.60 | 10.40 | 37,780 | 0 | 1.0 | |
| 06/10/2020 |
10.54
|
362,050 | 10.71 | 10.71 | 10.46 | 115,100 | 3,220 | 3.0 | |
| 05/10/2020 |
10.60
|
487,530 | 10.20 | 10.75 | 10.20 | 173,850 | 2,300 | 4.6 | |
| 02/10/2020 |
10.26
|
430,020 | 10.34 | 10.40 | 10.05 | 0 | 11,560 | -0.3 | |
| 01/10/2020 |
10.36
|
372,730 | 10.42 | 10.46 | 10.32 | 0 | 0 | 0 | |
| 30/09/2020 |
10.28
|
460,050 | 9.99 | 10.34 | 9.93 | 16,420 | 0 | 0.4 | |
| 29/09/2020 |
9.99
|
646,490 | 10.07 | 10.40 | 9.99 | 4,840 | 65,050 | -1.6 | |
| 28/09/2020 |
10.07
|
200,470 | 10.09 | 10.14 | 10.03 | 0 | 20,560 | -0.5 | |
| 25/09/2020 |
10.05
|
139,980 | 10.20 | 10.20 | 10.03 | 2,380 | 17,830 | -0.4 | |
| 24/09/2020 |
10.20
|
484,630 | 10.01 | 10.26 | 9.93 | 16,370 | 116,460 | -2.6 | |
| 23/09/2020 |
10.01
|
239,530 | 10.05 | 10.09 | 10.01 | 8,310 | 19,610 | -0.3 | |
| 22/09/2020 |
10.09
|
157,830 | 10.01 | 10.16 | 9.97 | 100 | 5,300 | -0.1 | |
| 21/09/2020 |
10.16
|
549,820 | 10.05 | 10.34 | 10.05 | 9,480 | 130,250 | -3.1 | |
| 18/09/2020 |
10.01
|
251,690 | 9.87 | 10.14 | 9.87 | 5,220 | 99,850 | -2.4 | |
| 17/09/2020 |
9.91
|
256,530 | 10.01 | 10.03 | 9.85 | 5,370 | 10,340 | -0.1 | |
| 16/09/2020 |
10.01
|
161,550 | 10.11 | 10.12 | 9.99 | 200 | 9,500 | -0.2 | |
| 15/09/2020 |
10.11
|
328,410 | 10.18 | 10.26 | 10.11 | 7,260 | 54,560 | -1.2 | |
| 14/09/2020 |
10.14
|
439,380 | 9.87 | 10.28 | 9.81 | 11,180 | 139,600 | -3.3 | |
| 11/09/2020 |
9.85
|
155,660 | 9.83 | 9.89 | 9.79 | 1,560 | 23,800 | -0.6 | |
| 10/09/2020 |
9.83
|
170,530 | 9.79 | 9.99 | 9.79 | 3,800 | 18,000 | -0.4 | |
| 09/09/2020 |
9.69
|
312,270 | 9.50 | 9.71 | 9.50 | 14,780 | 80,370 | -1.6 | |
| 08/09/2020 |
9.71
|
260,880 | 9.73 | 9.79 | 9.54 | 0 | 52,580 | -1.3 | |
| 07/09/2020 |
9.65
|
252,580 | 9.97 | 9.99 | 9.65 | 2,750 | 96,930 | -2.4 | |
| 04/09/2020 |
9.97
|
305,450 | 9.61 | 10.05 | 9.61 | 1,700 | 127,200 | -3.2 | |
| 03/09/2020 |
9.81
|
305,830 | 9.95 | 9.97 | 9.67 | 0 | 107,280 | -2.7 | |
| 01/09/2020 |
9.91
|
159,700 | 9.97 | 9.97 | 9.81 | 5,300 | 19,590 | -0.4 | |
| 31/08/2020 |
9.97
|
278,500 | 10.09 | 10.20 | 9.97 | 2,500 | 40,000 | -1.0 | |
| 28/08/2020 |
10.01
|
274,440 | 10.36 | 10.38 | 10.01 | 10,080 | 12,480 | -0.1 | |
| 27/08/2020 |
10.36
|
415,420 | 9.91 | 10.48 | 9.87 | 28,990 | 196,470 | -4.3 | |
| 26/08/2020 |
9.99
|
311,970 | 9.77 | 9.99 | 9.77 | 11,850 | 116,010 | -2.6 | |
| 25/08/2020 |
9.81
|
303,960 | 9.91 | 9.97 | 9.79 | 6,020 | 28,400 | -0.6 | |
| 24/08/2020 |
9.91
|
500,690 | 9.32 | 9.95 | 9.32 | 5,380 | 170,590 | -4.0 | |
| 21/08/2020 |
9.30
|
185,660 | 9.09 | 9.40 | 9.09 | 5,000 | 0 | 0.1 | |
| 20/08/2020 |
9.09
|
211,140 | 9.03 | 9.26 | 9.03 | 4,100 | 15,000 | -0.3 | |
| 19/08/2020 |
9.22
|
64,110 | 9.22 | 9.26 | 9.03 | 4,100 | 0 | 0.1 | |
| 18/08/2020 |
9.32
|
169,680 | 9.22 | 9.34 | 9.12 | 0 | 42,000 | -1.0 | |
| 17/08/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 17/08/2020 |
9.26
|
143,500 | 9.26 | 9.38 | 9.10 | 0 | 0 | 0 | |
| 14/08/2020 |
9.14
|
213,180 | 9.14 | 9.26 | 9.03 | 0 | 0 | 0 | |
| 13/08/2020 |
9.14
|
175,480 | 8.94 | 9.20 | 8.94 | 0 | 400 | 0.0 | |
| 12/08/2020 |
8.99
|
221,360 | 8.88 | 9.03 | 8.77 | 0 | 1,780 | 0.0 | |
| 11/08/2020 |
8.94
|
262,980 | 9.07 | 9.09 | 8.85 | 13,400 | 1,410 | 0.3 | |
| 10/08/2020 |
9.03
|
215,840 | 9.07 | 9.14 | 9.01 | 80,760 | 0 | 2.0 | |
| 07/08/2020 |
9.01
|
207,060 | 9.01 | 9.14 | 8.85 | 200 | 1,100 | 0.0 | |
| 06/08/2020 |
9.01
|
391,460 | 8.81 | 9.18 | 8.73 | 63,720 | 0 | 1.5 | |
| 05/08/2020 |
8.70
|
295,970 | 8.42 | 8.73 | 8.42 | 86,650 | 0 | 2.0 | |
| 04/08/2020 |
8.47
|
130,950 | 8.55 | 8.55 | 8.42 | 11,880 | 0 | 0.3 | |
| 03/08/2020 |
8.29
|
193,280 | 8.06 | 8.40 | 7.95 | 78,400 | 0 | 1.7 | |
| 31/07/2020 |
7.95
|
141,430 | 7.91 | 7.99 | 7.80 | 10,030 | 420 | 0.2 | |
| 30/07/2020 |
7.95
|
83,600 | 7.95 | 8.01 | 7.84 | 0 | 0 | 0 | |
| 29/07/2020 |
7.95
|
142,590 | 8.02 | 8.04 | 7.63 | 0 | 0 | 0 | |
| 28/07/2020 |
8.06
|
197,970 | 7.91 | 8.14 | 7.91 | 0 | 15,390 | -0.3 | |
| 27/07/2020 |
7.89
|
300,330 | 8.47 | 8.47 | 7.89 | 0 | 0 | 0 | |
| 24/07/2020 |
8.47
|
126,610 | 8.77 | 8.81 | 8.29 | 0 | 5,000 | -0.1 | |
| 23/07/2020 |
8.77
|
209,550 | 8.58 | 8.85 | 8.58 | 0 | 74,100 | -1.7 | |
| 22/07/2020 |
8.58
|
95,230 | 8.71 | 8.71 | 8.55 | 420 | 0 | 0.0 | |
| 21/07/2020 |
8.71
|
54,930 | 8.79 | 8.79 | 8.64 | 0 | 5,120 | -0.1 | |
| 20/07/2020 |
8.79
|
247,330 | 8.79 | 8.86 | 8.58 | 0 | 79,400 | -1.9 | |
| 17/07/2020 |
8.58
|
218,900 | 8.32 | 8.58 | 8.30 | 0 | 72,780 | -1.6 | |
| 16/07/2020 |
8.34
|
73,990 | 8.32 | 8.36 | 8.29 | 0 | 11,540 | -0.3 | |
| 15/07/2020 |
8.34
|
62,640 | 8.34 | 8.38 | 8.32 | 40 | 12,760 | -0.3 | |
| 14/07/2020 |
8.36
|
26,870 | 8.36 | 8.38 | 8.29 | 0 | 5,320 | -0.1 | |
| 13/07/2020 |
8.36
|
116,140 | 8.36 | 8.42 | 8.34 | 0 | 26,000 | -0.6 | |
| 10/07/2020 |
8.34
|
125,150 | 8.40 | 8.42 | 8.34 | 400 | 5,200 | -0.1 | |
| 09/07/2020 |
8.42
|
167,780 | 8.38 | 8.45 | 8.32 | 0 | 39,700 | -0.9 | |
| 08/07/2020 |
8.43
|
114,500 | 8.40 | 8.43 | 8.25 | 400 | 0 | 0.0 | |
| 07/07/2020 |
8.43
|
39,310 | 8.62 | 8.62 | 8.36 | 0 | 0 | 0 | |
| 06/07/2020 |
8.51
|
176,220 | 8.23 | 8.66 | 8.23 | 0 | 56,500 | -1.3 | |
| 03/07/2020 |
8.21
|
71,510 | 8.21 | 8.38 | 8.21 | 18,600 | 18,790 | 0.0 | |
| 02/07/2020 |
8.32
|
50,900 | 8.51 | 8.51 | 8.21 | 0 | 28,280 | -0.6 | |
| 01/07/2020 |
8.51
|
47,690 | 8.32 | 8.51 | 8.29 | 300 | 0 | 0.0 | |
| 30/06/2020 |
8.51
|
19,140 | 8.51 | 8.57 | 8.32 | 0 | 120 | 0.0 | |
| 29/06/2020 |
8.55
|
10,540 | 8.70 | 8.70 | 8.51 | 0 | 120 | 0.0 | |
| 26/06/2020 |
8.77
|
3,710 | 8.81 | 8.81 | 8.73 | 0 | 120 | 0.0 | |
| 25/06/2020 |
8.81
|
4,830 | 8.75 | 8.81 | 8.75 | 0 | 3,320 | -0.1 | |
| 24/06/2020 |
8.77
|
5,030 | 8.88 | 8.88 | 8.77 | 0 | 0 | 0 | |
| 23/06/2020 |
8.88
|
55,460 | 8.83 | 8.92 | 8.73 | 20,400 | 23,490 | -0.1 | |
| 22/06/2020 |
8.96
|
35,650 | 8.83 | 8.96 | 8.73 | 0 | 7,300 | -0.2 | |
| 19/06/2020 |
9.09
|
10,780 | 8.81 | 9.16 | 8.77 | 10 | 0 | 0.0 | |
| 18/06/2020 |
8.81
|
6,490 | 8.77 | 8.81 | 8.73 | 0 | 3,810 | -0.1 | |
| 17/06/2020 |
8.75
|
33,660 | 8.81 | 8.86 | 8.73 | 0 | 0 | 0 | |
| 16/06/2020 |
8.88
|
54,630 | 8.77 | 8.88 | 8.73 | 0 | 8,370 | -0.2 | |
| 15/06/2020 |
8.88
|
71,960 | 8.79 | 8.96 | 8.68 | 900 | 9,000 | -0.2 | |
| 12/06/2020 |
8.96
|
82,710 | 8.77 | 8.96 | 8.73 | 8,100 | 0 | 0.2 | |
| 11/06/2020 |
8.96
|
63,950 | 9.33 | 9.33 | 8.88 | 0 | 10 | 0.0 | |
| 10/06/2020 |
9.35
|
39,440 | 9.37 | 9.37 | 9.22 | 0 | 10 | 0.0 | |
| 09/06/2020 |
9.33
|
72,290 | 9.37 | 9.37 | 9.26 | 0 | 9,200 | -0.2 | |
| 08/06/2020 |
9.37
|
111,360 | 9.31 | 9.39 | 9.26 | 0 | 41,680 | -1.0 | |
| 05/06/2020 |
9.31
|
96,940 | 9.24 | 9.31 | 9.14 | 0 | 0 | 0 | |