| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.40 | 2.15% | 17,400 | -3,500 | -0.1 |
18.20
24.90
19
|
|
2 tháng
(2026-07-20) |
0 | 0% | 58,900 | -8,100 | -0.1 |
18
24.90
19
|
|
3 tháng
(2026-06-22) |
-0.90 | -4.52% | 103,300 | -8,100 | -0.1 |
18
24.90
19
|
|
6 tháng
(2026-03-23) |
-2.90 | -13.26% | 216,600 | -8,200 | -0.2 |
17.81
25.05
19
|
|
12 tháng
(2025-09-23) |
-3.67 | -16.18% | 361,600 | -9,600 | -0.2 |
17.81
25.81
19
|
|
24 tháng
(2024-09-30) |
-1.29 | -6.38% | 643,711 | -10,400 | -0.2 |
17.60
25.81
19
|
|
36 tháng
(2023-10-04) |
-0.51 | -2.61% | 1,060,589 | -4,700 | -0.1 |
16.33
25.81
19
|
|
60 tháng
(2021-10-14) |
9.59 | 101.91% | 3,647,936 | 403 | 0.3 |
9.41
25.81
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/09/2021 |
8.27
|
1,500 | 8.71 | 8.71 | 8.27 | 0 | 0 | 0 | |
| 07/09/2021 |
8.71
|
0 | 7.76 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 06/09/2021 |
7.76
|
3,200 | 8.20 | 8.84 | 7.76 | 0 | 0 | 0 | |
| 01/09/2021 |
8.20
|
0 | 8.01 | 8.20 | 8.01 | 0 | 0 | 0 | |
| 31/08/2021 |
8.01
|
3,435 | 8.58 | 8.58 | 8.01 | 0 | 0 | 0 | |
| 30/08/2021 |
8.58
|
1,800 | 8.77 | 8.77 | 8.52 | 0 | 200 | 0.0 | |
| 27/08/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 26/08/2021 |
8.77
|
35 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 25/08/2021 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 24/08/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 23/08/2021 |
8.77
|
1,611 | 8.71 | 8.77 | 8.71 | 0 | 0 | 0 | |
| 20/08/2021 |
8.71
|
3,500 | 8.33 | 8.71 | 8.27 | 0 | 0 | 0 | |
| 19/08/2021 |
8.33
|
0 | 8.77 | 8.33 | 8.77 | 0 | 0 | 0 | |
| 18/08/2021 |
8.77
|
2,100 | 8.65 | 8.77 | 8.27 | 0 | 0 | 0 | |
| 17/08/2021 |
8.65
|
0 | 8.58 | 8.65 | 8.58 | 0 | 0 | 0 | |
| 16/08/2021 |
8.58
|
10,101 | 8.77 | 8.77 | 8.58 | 0 | 0 | 0 | |
| 13/08/2021 |
8.77
|
4,209 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 12/08/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 11/08/2021 |
8.77
|
4,101 | 8.77 | 8.77 | 8.77 | 2,900 | 0 | 0.0 | |
| 10/08/2021 |
8.77
|
2,900 | 9.28 | 9.28 | 8.77 | 300 | 0 | 0.0 | |
| 09/08/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/08/2021 |
9.28
|
100 | 8.52 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 06/08/2021 |
8.52
|
3,000 | 8.76 | 8.88 | 8.46 | 0 | 0 | 0 | |
| 05/08/2021 |
8.76
|
3,900 | 8.88 | 8.88 | 8.46 | 0 | 1,000 | 0.0 | |
| 04/08/2021 |
8.88
|
3,100 | 8.11 | 8.88 | 8.22 | 0 | 0 | 0 | |
| 03/08/2021 |
8.11
|
0 | 8.17 | 8.11 | 8.17 | 0 | 0 | 0 | |
| 02/08/2021 |
8.17
|
2,500 | 8.05 | 8.28 | 7.99 | 0 | 0 | 0 | |
| 30/07/2021 |
8.05
|
900 | 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
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 26/07/2021 |
8.05
|
200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 23/07/2021 |
8.05
|
2,500 | 7.81 | 8.05 | 7.81 | 0 | 0 | 0 | |
| 22/07/2021 |
7.81
|
1,535 | 7.69 | 7.87 | 7.81 | 0 | 0 | 0 | |
| 21/07/2021 |
7.69
|
1,400 | 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 | 7.10 | 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
|
0 | 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 | 7.34 | 7.34 | 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 | 7.46 | 7.46 | 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 | 8.11 | 8.11 | 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 | 7.40 | 8.11 | 8.05 | 0 | 0 | 0 | |
| 29/06/2021 |
7.40
|
112 | 7.75 | 7.75 | 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 | 8.46 | 8.46 | 8.28 | 0 | 0 | 0 | |
| 23/06/2021 |
8.46
|
2,000 | 8.22 | 8.46 | 8.34 | 0 | 0 | 0 | |
| 22/06/2021 |
8.22
|
1,100 | 7.87 | 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 | 7.57 | 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 | 7.69 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 09/06/2021 |
7.69
|
1,500 | 7.99 | 7.99 | 7.40 | 0 | 0 | 0 | |
| 08/06/2021 |
7.99
|
2,700 | 7.69 | 7.99 | 7.40 | 0 | 0 | 0 | |
| 07/06/2021 |
7.69
|
5,101 | 7.51 | 7.69 | 7.22 | 0 | 0 | 0 | |
| 04/06/2021 |
7.51
|
2,700 | 6.57 | 7.63 | 7.16 | 0 | 0 | 0 | |
| 03/06/2021 |
6.57
|
1,505 | 6.92 | 6.92 | 6.57 | 0 | 0 | 0 | |
| 02/06/2021 |
6.92
|
6,500 | 6.80 | 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 | 7.87 | 7.87 | 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 | 7.04 | 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 | 7.99 | 7.99 | 7.04 | 0 | 0 | 0 | |
| 14/05/2021 |
7.99
|
1,200 | 7.04 | 7.99 | 7.93 | 0 | 200 | 0.0 | |
| 13/05/2021 |
7.04
|
1,000 | 8.28 | 8.28 | 7.04 | 0 | 0 | 0 | |
| 12/05/2021 |
8.28
|
100 | 7.57 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 11/05/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 10/05/2021 |
7.57
|
100 | 6.98 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 07/05/2021 |
6.98
|
800 | 6.51 | 6.98 | 6.51 | 0 | 0 | 0 | |
| 06/05/2021 |
6.51
|
6,139 | 7.16 | 7.16 | 6.51 | 700 | 0 | 0.0 | |
| 05/05/2021 |
7.16
|
2,800 | 7.81 | 7.81 | 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 | 7.10 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/04/2021 |
7.10
|
1,714 | 7.40 | 7.40 | 6.98 | 200 | 0 | 0.0 | |
| 23/04/2021 |
7.40
|
300 | 7.10 | 7.46 | 7.40 | 0 | 0 | 0 | |
| 22/04/2021 |
7.10
|
2,600 | 8.17 | 8.17 | 7.10 | 100 | 0 | 0.0 | |
| 20/04/2021 |
8.17
|
0 | 8.22 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 19/04/2021 |
8.22
|
325 | 8.76 | 8.76 | 7.99 | 0 | 100 | 0.0 | |
| 16/04/2021 |
8.76
|
5,325 | 7.75 | 8.76 | 7.10 | 0 | 400 | 0.0 | |
| 15/04/2021 |
7.75
|
1,200 | 7.69 | 8.17 | 7.75 | 0 | 200 | 0.0 | |