| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
0.10 | 1.79% | 203,400 | 0 | 0 |
5.60
5.80
5.70
|
|
2 tháng
(2025-10-20) |
0.10 | 1.79% | 267,000 | 0 | 0 |
5.60
5.80
5.70
|
|
3 tháng
(2025-09-18) |
0 | 0% | 427,000 | 0 | 0 |
5.60
5.90
5.70
|
|
6 tháng
(2025-06-20) |
-0.10 | -1.72% | 1,165,000 | 0 | 0 |
5.50
6.20
5.70
|
|
12 tháng
(2024-12-23) |
-1.29 | -18.46% | 2,900,601 | 0 | 0 |
4.76
6.99
5.70
|
|
24 tháng
(2023-12-28) |
-1.04 | -15.45% | 13,492,782 | 0 | 0.0 |
4.76
7.86
5.70
|
|
36 tháng
(2023-01-03) |
-1.77 | -23.73% | 28,149,901 | 0 | 0.0 |
4.34
15.98
5.70
|
|
60 tháng
(2021-01-12) |
-1.43 | -20.01% | 28,832,104 | 300 | 0.0 |
4.34
15.98
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/07/2021 |
7.03
|
2,300 | 7.11 | 7.11 | 7.03 | 0 | 0 | 0 | |
| 22/07/2021 |
7.11
|
3,700 | 6.94 | 7.11 | 6.94 | 0 | 0 | 0 | |
| 21/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 20/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 19/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 16/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 15/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 14/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 13/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 12/07/2021 |
6.94
|
700 | 6.68 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 09/07/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 08/07/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 07/07/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 06/07/2021 |
6.68
|
500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 05/07/2021 |
6.68
|
500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 02/07/2021 |
6.68
|
900 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 01/07/2021 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 30/06/2021 |
6.68
|
3,800 | 6.94 | 6.94 | 6.68 | 0 | 0 | 0 | |
| 29/06/2021 |
6.94
|
4,400 | 7.11 | 7.20 | 6.42 | 0 | 0 | 0 | |
| 28/06/2021 |
7.11
|
14,700 | 8.24 | 9.11 | 7.11 | 0 | 0 | 0 | |
| 25/06/2021 |
8.24
|
100 | 7.20 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 24/06/2021 |
7.20
|
2,800 | 7.20 | 8.07 | 7.20 | 0 | 0 | 0 | |
| 23/06/2021 |
7.20
|
51,500 | 6.77 | 7.20 | 6.85 | 0 | 0 | 0 | |
| 22/06/2021 |
6.77
|
22,200 | 6.68 | 7.11 | 6.77 | 0 | 0 | 0 | |
| 21/06/2021 |
6.68
|
10,400 | 6.85 | 6.94 | 6.68 | 0 | 0 | 0 | |
| 18/06/2021 |
6.85
|
3,300 | 6.94 | 7.37 | 6.85 | 0 | 0 | 0 | |
| 17/06/2021 |
6.94
|
400 | 7.37 | 7.37 | 6.94 | 0 | 0 | 0 | |
| 16/06/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 15/06/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 14/06/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 11/06/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 10/06/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 09/06/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 08/06/2021 |
7.37
|
100 | 8.68 | 8.68 | 7.37 | 0 | 0 | 0 | |
| 07/06/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 04/06/2021 |
8.68
|
1,300 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 | |
| 03/06/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 02/06/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 01/06/2021 |
8.68
|
1,000 | 7.55 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 31/05/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 28/05/2021: Cổ tức tiền mặt tỉ lệ: 8.3% | |||||||||
| 28/05/2021 |
7.55
|
200 | 7.52 | 7.55 | 7.55 | 200 | 0 | 0.0 | |
| 27/05/2021 |
7.52
|
300 | 7.36 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 26/05/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 25/05/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 24/05/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 21/05/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 20/05/2021 |
7.36
|
3,500 | 6.73 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 19/05/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 18/05/2021 |
6.73
|
1,200 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 17/05/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 14/05/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 13/05/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 12/05/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 11/05/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 10/05/2021 |
6.73
|
300 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 07/05/2021 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 06/05/2021 |
6.73
|
1,700 | 7.28 | 7.28 | 6.73 | 0 | 0 | 0 | |
| 05/05/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 04/05/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 29/04/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 28/04/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 27/04/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 26/04/2021 |
7.28
|
100 | 6.33 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 23/04/2021 |
6.33
|
100 | 7.36 | 7.36 | 6.33 | 0 | 0 | 0 | |
| 22/04/2021 |
7.36
|
200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 20/04/2021 |
7.36
|
1,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 19/04/2021 |
7.36
|
700 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 16/04/2021 |
7.36
|
400 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 15/04/2021 |
7.36
|
1,100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 14/04/2021 |
7.36
|
500 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 13/04/2021 |
7.36
|
500 | 7.28 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 12/04/2021 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 09/04/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 08/04/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 07/04/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 06/04/2021 |
7.28
|
0 | 7.92 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 05/04/2021 |
7.92
|
2,200 | 7.52 | 7.92 | 7.13 | 0 | 0 | 0 | |
| 02/04/2021 |
7.52
|
200 | 7.21 | 7.52 | 7.13 | 0 | 0 | 0 | |
| 01/04/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 31/03/2021 |
7.21
|
1,400 | 6.33 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 30/03/2021 |
6.33
|
1,100 | 5.54 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 29/03/2021 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 26/03/2021 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 25/03/2021 |
5.54
|
2,900 | 6.26 | 6.26 | 5.54 | 0 | 0 | 0 | |
| 24/03/2021 |
6.26
|
1,300 | 7.28 | 7.28 | 6.26 | 0 | 0 | 0 | |
| 23/03/2021 |
7.28
|
300 | 8.55 | 8.55 | 7.28 | 0 | 0 | 0 | |
| 22/03/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 19/03/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 18/03/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 17/03/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 16/03/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 15/03/2021 |
8.55
|
1,200 | 9.98 | 9.98 | 8.55 | 0 | 0 | 0 | |
| 12/03/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 11/03/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 10/03/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 09/03/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 08/03/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 05/03/2021 |
9.98
|
100 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 04/03/2021 |
9.98
|
100 | 7.13 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 03/03/2021 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |