| 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) |
-1.70 | -7.78% | 411,243,500 | -905,421 | 101.0 |
20.05
22.05
21.25
|
|
2 tháng
(2026-08-10) |
-1.95 | -8.82% | 772,394,500 | -13,912,021 | -175.3 |
20.05
22.25
21.25
|
|
3 tháng
(2026-07-10) |
-2.80 | -12.20% | 1,339,100,200 | 24,233,179 | 640.9 |
20.05
22.95
21.25
|
|
6 tháng
(2026-04-13) |
-5.12 | -20.27% | 2,763,623,900 | -71,926,821 | -1,749.3 |
20.05
25.95
21.25
|
|
12 tháng
(2025-10-13) |
-6.21 | -23.57% | 7,736,153,200 | 174,721,079 | 5,188.8 |
20.05
26.73
21.25
|
|
24 tháng
(2024-10-18) |
-0.27 | -1.31% | 16,585,388,400 | -10,237,299 | -1,409.4 |
16.14
27.59
21.25
|
|
36 tháng
(2023-10-24) |
3.62 | 21.91% | 22,275,354,700 | -160,931,030 | -5,381.6 |
15.70
27.59
21.25
|
|
60 tháng
(2021-11-03) |
-8.83 | -30.47% | 34,285,743,600 | -116,332,677 | -8,654.4 |
8.33
29.61
21.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2020 |
11.63
|
29,534,980 | 11.21 | 11.63 | 11.16 | 5,529,880 | 2,703,880 | 86.5 | |
| 22/10/2020 |
11.14
|
13,072,020 | 10.91 | 11.14 | 10.88 | 2,255,360 | 2,344,120 | -2.3 | |
| 21/10/2020 |
10.95
|
10,669,590 | 11.08 | 11.14 | 10.91 | 3,496,600 | 1,839,390 | 47.1 | |
| 20/10/2020 |
11.05
|
13,319,200 | 10.82 | 11.05 | 10.80 | 2,971,940 | 2,320,880 | 18.9 | |
| 19/10/2020 |
10.88
|
10,939,140 | 10.97 | 11.01 | 10.86 | 617,390 | 1,350,410 | -21.2 | |
| 16/10/2020 |
10.95
|
17,319,070 | 10.99 | 11.10 | 10.90 | 581,720 | 481,720 | 2.9 | |
| 15/10/2020 |
10.93
|
30,525,160 | 11.29 | 11.29 | 10.93 | 2,751,730 | 1,462,140 | 38.1 | |
| 14/10/2020 |
10.67
|
14,240,330 | 10.52 | 10.67 | 10.46 | 2,438,740 | 1,756,500 | 19.1 | |
| 13/10/2020 |
10.54
|
10,665,790 | 10.61 | 10.63 | 10.50 | 1,440,400 | 500,580 | 26.4 | |
| 12/10/2020 |
10.63
|
12,258,740 | 10.78 | 10.82 | 10.56 | 5,823,610 | 3,644,590 | 60.6 | |
| 09/10/2020 |
10.73
|
9,464,850 | 10.61 | 10.80 | 10.54 | 1,589,040 | 376,910 | 34.4 | |
| 08/10/2020 |
10.58
|
18,239,670 | 10.54 | 10.58 | 10.42 | 5,823,610 | 3,644,590 | 60.7 | |
| 07/10/2020 |
10.46
|
14,752,610 | 10.58 | 10.65 | 10.46 | 1,803,150 | 2,451,340 | -18.2 | |
| 06/10/2020 |
10.63
|
23,609,700 | 10.33 | 10.63 | 10.24 | 5,032,240 | 1,560,910 | 96.9 | |
| 05/10/2020 |
10.29
|
12,791,350 | 10.10 | 10.31 | 10.10 | 2,656,640 | 1,332,020 | 36.0 | |
| 02/10/2020 |
10.05
|
20,213,120 | 10.18 | 10.26 | 9.78 | 981,310 | 3,203,420 | -59.3 | |
| 01/10/2020 |
10.16
|
17,161,730 | 10.01 | 10.24 | 9.97 | 743,620 | 3,654,680 | -78.0 | |
| 30/09/2020 |
9.94
|
12,985,480 | 9.92 | 9.99 | 9.82 | 786,660 | 4,106,990 | -87.4 | |
| 29/09/2020 |
9.92
|
18,456,820 | 9.95 | 10.09 | 9.92 | 3,221,860 | 3,246,790 | -0.7 | |
| 28/09/2020 |
9.94
|
17,573,130 | 9.71 | 9.94 | 9.67 | 634,310 | 3,237,390 | -67.6 | |
| 25/09/2020 |
9.69
|
10,094,210 | 9.71 | 9.71 | 9.60 | 742,640 | 2,803,100 | -52.9 | |
| 24/09/2020 |
9.65
|
12,435,190 | 9.67 | 9.75 | 9.60 | 691,390 | 3,764,440 | -79.0 | |
| 23/09/2020 |
9.71
|
12,589,480 | 9.65 | 9.75 | 9.62 | 769,870 | 1,012,780 | -6.3 | |
| 22/09/2020 |
9.62
|
15,285,880 | 9.60 | 9.67 | 9.56 | 1,169,100 | 1,877,690 | -18.1 | |
| 21/09/2020 |
9.67
|
11,631,470 | 9.75 | 9.77 | 9.63 | 1,562,210 | 1,219,610 | 8.8 | |
| 18/09/2020 |
9.67
|
12,475,700 | 9.62 | 9.67 | 9.60 | 4,305,400 | 1,329,180 | 76.2 | |
| 17/09/2020 |
9.56
|
26,759,480 | 9.31 | 9.60 | 9.30 | 4,153,560 | 3,769,310 | 9.8 | |
| 16/09/2020 |
9.30
|
6,887,240 | 9.31 | 9.33 | 9.26 | 28,660 | 714,150 | -16.9 | |
| 15/09/2020 |
9.30
|
8,859,250 | 9.31 | 9.39 | 9.28 | 1,064,140 | 798,540 | 6.6 | |
| 14/09/2020 |
9.26
|
12,723,310 | 9.22 | 9.31 | 9.22 | 488,550 | 6,924,720 | -158.3 | |
| 11/09/2020 |
9.20
|
11,672,440 | 9.24 | 9.28 | 9.20 | 1,670,070 | 7,420,460 | -141.0 | |
| 10/09/2020 |
9.24
|
12,106,250 | 9.30 | 9.35 | 9.22 | 990,320 | 11,038,150 | -246.9 | |
| 09/09/2020 |
9.22
|
19,632,380 | 9.18 | 9.39 | 9.16 | 4,411,910 | 8,996,640 | -112.5 | |
| 08/09/2020 |
9.28
|
12,260,110 | 9.26 | 9.30 | 9.20 | 2,347,433 | 4,761,090 | -59.2 | |
| 07/09/2020 |
9.22
|
14,336,100 | 9.41 | 9.45 | 9.22 | 2,859,000 | 1,407,450 | 35.9 | |
| 04/09/2020 |
9.39
|
18,820,560 | 9.28 | 9.45 | 9.28 | 6,148,610 | 5,471,180 | 16.9 | |
| 03/09/2020 |
9.41
|
14,553,930 | 9.41 | 9.48 | 9.37 | 2,727,720 | 2,703,504 | 0.6 | |
| 01/09/2020 |
9.33
|
16,754,410 | 9.24 | 9.39 | 9.20 | 3,043,760 | 5,585,741 | -62.9 | |
| 31/08/2020 |
9.24
|
13,334,160 | 9.11 | 9.33 | 9.11 | 494,730 | 427,760 | 1.7 | |
| 28/08/2020 |
9.15
|
11,603,550 | 9.22 | 9.22 | 9.13 | 449,820 | 4,835,720 | -106.6 | |
| 27/08/2020 |
9.15
|
8,801,320 | 9.11 | 9.16 | 9.07 | 1,252,550 | 2,301,100 | -25.5 | |
| 26/08/2020 |
9.11
|
16,327,190 | 9.22 | 9.24 | 9.11 | 1,737,830 | 8,519,790 | -164.9 | |
| 25/08/2020 |
9.24
|
10,722,520 | 9.37 | 9.43 | 9.24 | 455,660 | 2,773,070 | -57.3 | |
| 24/08/2020 |
9.33
|
13,933,710 | 9.22 | 9.39 | 9.18 | 1,421,160 | 4,702,140 | -81.2 | |
| 21/08/2020 |
9.16
|
8,930,990 | 9.07 | 9.18 | 9.05 | 318,890 | 1,585,330 | -30.6 | |
| 20/08/2020 |
9.07
|
9,685,120 | 9.13 | 9.16 | 9.03 | 1,030,730 | 1,510,150 | -11.5 | |
| 19/08/2020 |
9.13
|
9,266,940 | 9.11 | 9.18 | 9.07 | 2,547,200 | 2,233,990 | 7.6 | |
| 18/08/2020 |
9.09
|
5,130,610 | 9.18 | 9.18 | 9.07 | 797,940 | 1,183,990 | -9.4 | |
| 17/08/2020 |
9.15
|
8,428,450 | 9.15 | 9.15 | 9.01 | 374,600 | 43,990 | 8.0 | |
| 14/08/2020 |
9.07
|
15,356,070 | 9.22 | 9.26 | 8.99 | 297,590 | 1,285,440 | -24.0 | |
| 13/08/2020 |
9.22
|
7,562,850 | 9.22 | 9.26 | 9.15 | 826,630 | 325,500 | 12.3 | |
| 12/08/2020 |
9.15
|
8,827,420 | 9.15 | 9.22 | 9.07 | 399,470 | 695,410 | -7.2 | |
| 11/08/2020 |
9.13
|
9,675,910 | 9.18 | 9.24 | 9.07 | 1,036,490 | 1,814,713 | -18.9 | |
| 10/08/2020 |
9.15
|
14,144,220 | 9.20 | 9.31 | 9.15 | 1,340,840 | 1,599,770 | -6.3 | |
| 07/08/2020 |
9.11
|
12,162,410 | 9.03 | 9.15 | 9.01 | 1,841,000 | 688,350 | 27.9 | |
| 06/08/2020 |
9.05
|
13,744,810 | 9.07 | 9.18 | 8.96 | 1,293,900 | 993,050 | 7.2 | |
| 05/08/2020 |
9.07
|
25,912,970 | 8.66 | 9.16 | 8.62 | 3,386,330 | 2,327,430 | 24.6 | |
| 04/08/2020 |
8.66
|
11,086,090 | 8.73 | 8.77 | 8.58 | 749,910 | 1,439,300 | -15.9 | |
| 03/08/2020 |
8.62
|
16,896,050 | 8.17 | 8.66 | 8.17 | 2,317,650 | 966,570 | 30.3 | |
| 31/07/2020 |
8.17
|
7,656,240 | 8.07 | 8.30 | 8.07 | 724,760 | 1,208,670 | -10.5 | |
| 30/07/2020 |
8.32
|
11,357,060 | 8.24 | 8.39 | 8.22 | 4,049,400 | 4,737,820 | -15.2 | |
| 29/07/2020: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 29/07/2020 |
8.19
|
18,544,880 | 8.39 | 8.58 | 7.96 | 2,976,040 | 4,493,200 | -32.8 | |
| 28/07/2020 |
8.42
|
14,119,250 | 8.16 | 8.47 | 8.07 | 2,253,250 | 1,352,580 | 23.8 | |
| 27/07/2020 |
7.99
|
18,389,440 | 8.02 | 8.36 | 7.94 | 1,352,400 | 506,410 | 22.4 | |
| 24/07/2020 |
8.27
|
21,288,480 | 8.62 | 8.64 | 8.10 | 555,510 | 609,950 | -1.5 | |
| 23/07/2020 |
8.68
|
10,177,170 | 8.65 | 8.68 | 8.53 | 853,620 | 1,651,590 | -22.2 | |
| 22/07/2020 |
8.65
|
7,461,530 | 8.71 | 8.74 | 8.61 | 2,299,650 | 3,254,250 | -26.9 | |
| 21/07/2020 |
8.65
|
11,724,470 | 8.65 | 8.70 | 8.56 | 2,640,530 | 5,003,790 | -66.2 | |
| 20/07/2020 |
8.62
|
11,602,590 | 8.62 | 8.84 | 8.62 | 801,460 | 3,622,260 | -79.6 | |
| 17/07/2020 |
8.79
|
6,759,400 | 8.84 | 8.85 | 8.79 | 1,053,650 | 887,330 | 4.8 | |
| 16/07/2020 |
8.81
|
17,916,710 | 8.68 | 8.90 | 8.61 | 2,421,300 | 2,801,050 | -10.7 | |
| 15/07/2020 |
8.64
|
6,561,150 | 8.68 | 8.74 | 8.64 | 1,597,390 | 1,246,780 | 9.9 | |
| 14/07/2020 |
8.59
|
5,757,320 | 8.45 | 8.61 | 8.44 | 948,940 | 460,810 | 13.5 | |
| 13/07/2020 |
8.51
|
14,702,360 | 8.48 | 8.57 | 8.39 | 3,097,050 | 2,838,860 | 7.2 | |
| 10/07/2020 |
8.54
|
14,457,460 | 8.62 | 8.70 | 8.50 | 3,425,664 | 5,270,604 | -51.7 | |
| 09/07/2020 |
8.67
|
7,588,480 | 8.65 | 8.71 | 8.61 | 1,946,130 | 2,961,140 | -28.6 | |
| 08/07/2020 |
8.64
|
9,155,900 | 8.67 | 8.76 | 8.59 | 184,270 | 3,291,800 | -87.3 | |
| 07/07/2020 |
8.73
|
28,048,770 | 8.54 | 8.90 | 8.53 | 5,000,570 | 4,366,760 | 17.8 | |
| 06/07/2020 |
8.50
|
9,764,620 | 8.53 | 8.54 | 8.45 | 1,923,440 | 3,136,009 | -33.5 | |
| 03/07/2020 |
8.47
|
8,111,500 | 8.53 | 8.54 | 8.44 | 2,933,790 | 1,652,080 | 35.2 | |
| 02/07/2020 |
8.50
|
13,000,820 | 8.47 | 8.54 | 8.44 | 1,731,810 | 1,458,840 | 7.5 | |
| 01/07/2020 |
8.44
|
10,843,030 | 8.31 | 8.47 | 8.28 | 1,455,230 | 1,136,720 | 8.6 | |
| 30/06/2020 |
8.25
|
14,826,230 | 8.25 | 8.44 | 8.17 | 4,605,610 | 660,060 | 106.3 | |
| 29/06/2020 |
8.21
|
12,378,070 | 8.28 | 8.31 | 8.08 | 2,607,160 | 2,360,080 | 6.6 | |
| 26/06/2020 |
8.37
|
9,363,870 | 8.44 | 8.50 | 8.31 | 2,277,180 | 635,900 | 44.9 | |
| 25/06/2020 |
8.41
|
24,410,040 | 8.22 | 8.56 | 8.17 | 492,560 | 2,646,780 | -58.5 | |
| 24/06/2020 |
8.31
|
6,516,760 | 8.31 | 8.42 | 8.25 | 740,520 | 268,810 | 12.8 | |
| 23/06/2020 |
8.31
|
11,382,760 | 8.41 | 8.53 | 8.24 | 264,070 | 775,350 | -13.9 | |
| 22/06/2020 |
8.41
|
9,729,970 | 8.44 | 8.56 | 8.30 | 294,290 | 365,220 | -1.9 | |
| 19/06/2020 |
8.42
|
10,532,760 | 8.31 | 8.42 | 8.31 | 2,179,590 | 658,730 | 41.3 | |
| 18/06/2020 |
8.25
|
9,055,090 | 7.99 | 8.27 | 7.96 | 1,191,680 | 108,350 | 28.8 | |
| 17/06/2020 |
8.08
|
7,066,110 | 8.07 | 8.14 | 7.97 | 915,330 | 447,710 | 12.2 | |
| 16/06/2020 |
8.07
|
9,024,610 | 8.00 | 8.13 | 7.90 | 1,046,940 | 130,190 | 24.0 | |
| 15/06/2020 |
7.82
|
11,332,840 | 8.10 | 8.16 | 7.80 | 298,230 | 401,470 | -2.6 | |
| 12/06/2020 |
8.16
|
18,881,260 | 7.54 | 8.16 | 7.54 | 2,150,810 | 323,410 | 46.6 | |
| 11/06/2020 |
7.85
|
22,873,160 | 8.27 | 8.36 | 7.85 | 913,470 | 924,370 | -0.5 | |
| 10/06/2020 |
8.31
|
9,871,400 | 8.31 | 8.44 | 8.21 | 537,620 | 1,126,660 | -15.8 | |
| 09/06/2020 |
8.34
|
18,693,450 | 8.61 | 8.62 | 8.30 | 177,710 | 8,607,860 | -230.6 | |
| 08/06/2020 |
8.53
|
17,144,920 | 8.47 | 8.65 | 8.41 | 2,562,570 | 257,250 | 64.1 | |
| 05/06/2020 |
8.33
|
13,532,060 | 8.16 | 8.41 | 8.07 | 727,480 | 4,862,440 | -111.2 | |