| 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) |
1.20 | 6% | 24,000 | -2,600 | 0.0 |
18.40
22
21.10
|
|
2 tháng
(2026-08-10) |
2.20 | 11.58% | 45,100 | -6,800 | -0.1 |
18.10
22
21.10
|
|
3 tháng
(2026-07-10) |
2.20 | 11.58% | 108,100 | -8,900 | -0.2 |
18
22
21.10
|
|
6 tháng
(2026-04-13) |
-0.61 | -2.79% | 214,000 | -9,000 | -0.2 |
17.81
24.90
21.10
|
|
12 tháng
(2025-10-13) |
-1.47 | -6.47% | 357,600 | -10,400 | -0.2 |
17.81
25.81
21.10
|
|
24 tháng
(2024-10-18) |
0.36 | 1.71% | 638,878 | -9,500 | -0.2 |
17.60
25.81
21.10
|
|
36 tháng
(2023-10-24) |
1.52 | 7.72% | 1,036,727 | -6,400 | -0.1 |
16.33
25.81
21.10
|
|
60 tháng
(2021-11-03) |
8.23 | 63.44% | 3,397,933 | -1,997 | 0.3 |
11.76
25.81
21.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/08/2021 |
8.77
|
2,900 | 9.22 | 9.22 | 8.77 | 300 | 0 | 0.0 | |
| 09/08/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/08/2021 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 06/08/2021 |
8.52
|
3,012 | 8.88 | 8.88 | 8.46 | 0 | 0 | 0 | |
| 05/08/2021 |
8.76
|
3,910 | 8.88 | 8.88 | 8.46 | 0 | 1,000 | 0.0 | |
| 04/08/2021 |
8.88
|
3,200 | 8.22 | 8.88 | 8.22 | 0 | 0 | 0 | |
| 03/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 02/08/2021 |
8.17
|
2,501 | 7.99 | 8.28 | 7.99 | 0 | 0 | 0 | |
| 30/07/2021 |
8.05
|
908 | 8.05 | 8.05 | 8.05 | 0 | 100 | 0.0 | |
| 29/07/2021 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 28/07/2021 |
8.05
|
700 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 27/07/2021 |
8.05
|
10 | 0 | 0 | 0 | 0 | 0 | 0 | |
| 26/07/2021 |
8.05
|
230 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 23/07/2021 |
8.05
|
2,508 | 7.81 | 8.05 | 7.81 | 0 | 0 | 0 | |
| 22/07/2021 |
7.81
|
1,535 | 7.81 | 7.87 | 7.81 | 0 | 0 | 0 | |
| 21/07/2021 |
7.69
|
1,435 | 7.69 | 7.75 | 7.69 | 0 | 0 | 0 | |
| 20/07/2021 |
7.69
|
5 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 19/07/2021 |
7.69
|
1,100 | 7.69 | 7.81 | 7.69 | 0 | 0 | 0 | |
| 16/07/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 15/07/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 14/07/2021 |
7.10
|
10 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 13/07/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 12/07/2021 |
7.10
|
300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 09/07/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 08/07/2021 |
7.34
|
123 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 07/07/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 06/07/2021 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 05/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 02/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 01/07/2021 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 30/06/2021 |
8.11
|
400 | 8.05 | 8.11 | 8.05 | 0 | 0 | 0 | |
| 29/06/2021 |
7.40
|
112 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 28/06/2021 |
7.75
|
300 | 8.28 | 8.28 | 7.75 | 200 | 0 | 0.0 | |
| 25/06/2021 |
8.28
|
300 | 8.28 | 8.28 | 8.28 | 300 | 0 | 0.0 | |
| 24/06/2021 |
8.28
|
201 | 8.40 | 8.40 | 8.28 | 0 | 0 | 0 | |
| 23/06/2021 |
8.46
|
2,000 | 8.34 | 8.46 | 8.34 | 0 | 0 | 0 | |
| 22/06/2021 |
8.22
|
1,100 | 8.05 | 8.22 | 8.05 | 0 | 0 | 0 | |
| 21/06/2021 |
7.87
|
500 | 7.69 | 7.87 | 7.69 | 0 | 0 | 0 | |
| 18/06/2021 |
7.69
|
200 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 17/06/2021 |
7.69
|
600 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 16/06/2021 |
7.69
|
300 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 15/06/2021 |
7.69
|
900 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 14/06/2021 |
7.69
|
700 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 11/06/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 10/06/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 09/06/2021 |
7.69
|
1,500 | 7.40 | 7.69 | 7.40 | 0 | 0 | 0 | |
| 08/06/2021 |
7.99
|
2,700 | 7.40 | 7.99 | 7.40 | 0 | 0 | 0 | |
| 07/06/2021 |
7.69
|
5,101 | 7.22 | 7.69 | 7.22 | 0 | 0 | 0 | |
| 04/06/2021 |
7.51
|
2,700 | 7.63 | 7.63 | 7.16 | 0 | 0 | 0 | |
| 03/06/2021 |
6.57
|
1,505 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 | |
| 02/06/2021 |
6.92
|
6,500 | 7.63 | 7.69 | 6.92 | 0 | 3,900 | 0.0 | |
| 01/06/2021 |
6.80
|
2,000 | 7.10 | 7.10 | 6.51 | 100 | 0 | 0.0 | |
| 31/05/2021 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 28/05/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 27/05/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 26/05/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 25/05/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 24/05/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 21/05/2021 |
7.87
|
1,500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 20/05/2021 |
7.04
|
600 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 19/05/2021 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 18/05/2021 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 17/05/2021 |
7.04
|
1,300 | 7.10 | 7.10 | 7.04 | 0 | 0 | 0 | |
| 14/05/2021 |
7.99
|
1,200 | 7.93 | 7.99 | 7.93 | 0 | 200 | 0.0 | |
| 13/05/2021 |
7.04
|
1,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 12/05/2021 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 11/05/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 07/05/2021 |
6.98
|
800 | 6.98 | 6.98 | 6.51 | 0 | 0 | 0 | |
| 06/05/2021 |
6.51
|
6,139 | 7.10 | 7.10 | 6.51 | 700 | 0 | 0.0 | |
| 05/05/2021 |
7.16
|
2,800 | 7.10 | 7.16 | 7.10 | 0 | 0 | 0 | |
| 04/05/2021 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 29/04/2021 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 28/04/2021 |
7.81
|
1,000 | 7.81 | 7.81 | 7.81 | 1,000 | 0 | 0.0 | |
| 27/04/2021 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/04/2021 |
7.10
|
1,714 | 7.10 | 7.16 | 6.98 | 200 | 0 | 0.0 | |
| 23/04/2021 |
7.40
|
300 | 7.46 | 7.46 | 7.40 | 0 | 0 | 0 | |
| 22/04/2021 |
7.10
|
2,600 | 7.87 | 7.93 | 7.10 | 100 | 0 | 0.0 | |
| 20/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 19/04/2021 |
8.22
|
325 | 7.99 | 8.22 | 7.99 | 0 | 100 | 0.0 | |
| 16/04/2021 |
8.76
|
5,325 | 7.81 | 8.76 | 7.10 | 0 | 400 | 0.0 | |
| 15/04/2021 |
7.75
|
1,200 | 7.75 | 8.17 | 7.75 | 0 | 200 | 0.0 | |
| 14/04/2021 |
7.69
|
11,280 | 7.63 | 7.69 | 7.34 | 0 | 0 | 0 | |
| 13/04/2021 |
8.40
|
2,100 | 8.58 | 8.58 | 8.40 | 0 | 0 | 0 | |
| 12/04/2021 |
8.82
|
5,445 | 8.58 | 8.82 | 7.99 | 0 | 0 | 0 | |
| 09/04/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 08/04/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 07/04/2021 |
8.88
|
1,900 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 06/04/2021 |
8.88
|
2,100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 05/04/2021 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 02/04/2021 |
8.40
|
3,000 | 8.40 | 8.88 | 8.40 | 1,000 | 0 | 0.0 | |
| 01/04/2021 |
8.40
|
600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 31/03/2021 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
| 30/03/2021 |
8.93
|
6,150 | 8.58 | 8.93 | 8.52 | 0 | 0 | 0 | |
| 29/03/2021 |
9.53
|
9,600 | 9.64 | 11.06 | 9.53 | 1,100 | 0 | 0.0 | |
| 26/03/2021 |
11.06
|
7,100 | 11.06 | 12.96 | 11.06 | 0 | 0 | 0 | |
| 25/03/2021 |
13.02
|
15,110 | 11.72 | 13.43 | 11.72 | 1,700 | 200 | 0.0 | |
| 24/03/2021 |
11.66
|
58,900 | 11.72 | 11.72 | 11.24 | 200 | 0 | 0.0 | |
| 23/03/2021 |
10.24
|
20,400 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 22/03/2021 |
8.93
|
2,100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 19/03/2021 |
7.81
|
1,319 | 7.81 | 7.81 | 7.81 | 0 | 200 | 0.0 | |
| 18/03/2021 |
6.80
|
11,011 | 6.80 | 6.80 | 6.80 | 0 | 500 | 0.0 | |