| 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) |
0.50 | 1.57% | 38,600 | 0 | 0 |
31.50
35
35
|
|
2 tháng
(2026-08-10) |
-0.60 | -1.82% | 55,900 | 0 | 0 |
31.50
35
35
|
|
3 tháng
(2026-07-10) |
-0.80 | -2.42% | 77,200 | 0 | 0 |
31.50
35
35
|
|
6 tháng
(2026-04-13) |
-3.23 | -9.10% | 134,400 | -300 | 0.0 |
31.50
37.60
35
|
|
12 tháng
(2025-10-13) |
-1.76 | -5.16% | 476,700 | -300 | 0.0 |
31.50
39.65
35
|
|
24 tháng
(2024-10-18) |
3.76 | 13.17% | 2,536,092 | 2,600 | 0.1 |
23.86
39.65
35
|
|
36 tháng
(2023-10-24) |
12.23 | 60.91% | 5,323,064 | 4,200 | 0.1 |
15.15
39.65
35
|
|
60 tháng
(2021-11-03) |
25.78 | 395.76% | 11,056,982 | -280 | 0.0 |
6.31
39.65
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/08/2021 |
5.86
|
31 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 09/08/2021 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 06/08/2021 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 05/08/2021 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 04/08/2021 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 03/08/2021 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 02/08/2021 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 30/07/2021 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 29/07/2021 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 28/07/2021 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 27/07/2021 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 26/07/2021 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 23/07/2021 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 22/07/2021 |
5.90
|
300 | 5.83 | 5.90 | 5.83 | 0 | 0 | 0 | |
| 21/07/2021 |
5.83
|
6,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 20/07/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 19/07/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 16/07/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 15/07/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 14/07/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 13/07/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 12/07/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 09/07/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 08/07/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 07/07/2021 |
5.49
|
3,900 | 5.52 | 5.52 | 5.49 | 0 | 0 | 0 | |
| 06/07/2021 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 05/07/2021 |
5.86
|
112 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
| 02/07/2021 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 01/07/2021 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 30/06/2021 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 29/06/2021 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 28/06/2021 |
5.83
|
123 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 25/06/2021 |
5.83
|
646 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 24/06/2021 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 23/06/2021 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 22/06/2021 |
5.83
|
300 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 21/06/2021 |
6.00
|
1,600 | 5.90 | 6.00 | 5.90 | 0 | 0 | 0 | |
| 18/06/2021 |
5.83
|
600 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 17/06/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 16/06/2021 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 15/06/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 14/06/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 11/06/2021 |
6.34
|
65 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 10/06/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 09/06/2021 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 08/06/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 07/06/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 04/06/2021 |
6.34
|
600 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 03/06/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 03/06/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 02/06/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 01/06/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 31/05/2021 |
5.56
|
700 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 28/05/2021 |
5.56
|
4,100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 27/05/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 26/05/2021 |
5.56
|
300 | 5.42 | 5.56 | 5.42 | 0 | 0 | 0 | |
| 25/05/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 24/05/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 21/05/2021 |
5.56
|
2,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 20/05/2021 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 19/05/2021 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 18/05/2021 |
5.62
|
6,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 17/05/2021 |
5.62
|
3,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 14/05/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 13/05/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 12/05/2021 |
5.49
|
1,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/05/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 07/05/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 06/05/2021 |
5.56
|
1,800 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 05/05/2021 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 04/05/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 29/04/2021 |
5.52
|
2,100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 28/04/2021 |
5.49
|
400 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 27/04/2021 |
5.46
|
200 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 26/04/2021 |
5.46
|
2,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 23/04/2021 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 22/04/2021 |
5.56
|
3,900 | 5.42 | 5.56 | 5.39 | 0 | 0 | 0 | |
| 20/04/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 19/04/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 16/04/2021 |
5.65
|
200 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 15/04/2021 |
5.65
|
700 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 14/04/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 13/04/2021 |
5.72
|
411 | 5.65 | 5.72 | 5.62 | 0 | 0 | 0 | |
| 12/04/2021 |
5.62
|
300 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 08/04/2021 |
5.62
|
9 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 07/04/2021 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 06/04/2021 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 05/04/2021 |
5.62
|
33 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 02/04/2021 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 01/04/2021 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 31/03/2021 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 30/03/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 29/03/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 26/03/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 25/03/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 24/03/2021 |
5.56
|
1,010 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 23/03/2021 |
5.56
|
2,800 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 22/03/2021 |
5.56
|
2 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 19/03/2021 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 18/03/2021 |
5.56
|
1,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 17/03/2021 |
5.59
|
4,300 | 5.23 | 5.59 | 5.23 | 0 | 0 | 0 | |