| 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) |
0.40 | 1.54% | 32,700 | 0 | 0 |
25.90
27
27
|
|
2 tháng
(2026-08-10) |
0.40 | 1.54% | 37,000 | 0 | 0 |
25
27
27
|
|
3 tháng
(2026-07-10) |
0.30 | 1.15% | 60,800 | 0 | 0 |
25
27
27
|
|
6 tháng
(2026-04-13) |
2.80 | 11.86% | 127,700 | 0 | 0 |
23.60
27.50
27
|
|
12 tháng
(2025-10-13) |
-0.60 | -2.22% | 254,200 | 0 | 0 |
23.60
27.50
27
|
|
24 tháng
(2024-10-18) |
9.88 | 59.80% | 406,846 | 0 | 0 |
15.58
28.60
27
|
|
36 tháng
(2023-10-24) |
12.85 | 94.88% | 611,914 | 0 | 0 |
11.26
28.60
27
|
|
60 tháng
(2021-11-03) |
13.68 | 107.48% | 3,384,313 | 0 | 0 |
9.08
28.60
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/08/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 09/08/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 06/08/2021 |
7.97
|
1,200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 05/08/2021 |
7.83
|
16,500 | 7.97 | 7.97 | 7.83 | 0 | 0 | 0 | |
| 04/08/2021 |
8.39
|
200 | 7.27 | 8.39 | 7.27 | 0 | 0 | 0 | |
| 03/08/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 02/08/2021 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 30/07/2021 |
8.25
|
800 | 7.55 | 8.25 | 7.55 | 0 | 0 | 0 | |
| 29/07/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 28/07/2021 |
7.55
|
500 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 27/07/2021 |
7.55
|
500 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 26/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 23/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 22/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 21/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 20/07/2021 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 19/07/2021 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 16/07/2021 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 15/07/2021 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 14/07/2021 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 13/07/2021 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 12/07/2021 |
7.27
|
3,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 09/07/2021 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 08/07/2021 |
7.27
|
2,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 07/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/07/2021 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 05/07/2021 |
7.34
|
1,500 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 02/07/2021 |
7.34
|
1,100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 01/07/2021 |
7.27
|
500 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 30/06/2021 |
7.41
|
7,700 | 7.41 | 7.41 | 7.27 | 0 | 0 | 0 | |
| 29/06/2021 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 28/06/2021 |
7.34
|
500 | 8.11 | 8.11 | 7.34 | 0 | 0 | 0 | |
| 25/06/2021 |
8.32
|
200 | 7.90 | 8.32 | 7.90 | 0 | 0 | 0 | |
| 24/06/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 23/06/2021 |
7.90
|
4,100 | 7.41 | 7.90 | 7.34 | 0 | 0 | 0 | |
| 22/06/2021 |
7.34
|
3,700 | 7.76 | 7.90 | 7.34 | 0 | 0 | 0 | |
| 21/06/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 18/06/2021 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 17/06/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 16/06/2021 |
7.90
|
5,600 | 7.69 | 7.90 | 7.69 | 0 | 0 | 0 | |
| 15/06/2021 |
7.90
|
2,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/06/2021 |
8.11
|
9,400 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 11/06/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 11/06/2021 |
7.97
|
2,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 10/06/2021 |
7.48
|
7,700 | 7.61 | 7.74 | 7.48 | 0 | 0 | 0 | |
| 09/06/2021 |
7.68
|
2,500 | 7.81 | 7.81 | 6.83 | 0 | 0 | 0 | |
| 08/06/2021 |
8.00
|
7,700 | 8.00 | 8.00 | 7.94 | 0 | 0 | 0 | |
| 07/06/2021 |
8.00
|
24,200 | 7.61 | 8.13 | 7.61 | 0 | 0 | 0 | |
| 04/06/2021 |
7.61
|
11,500 | 7.29 | 7.61 | 7.29 | 0 | 0 | 0 | |
| 03/06/2021 |
7.35
|
6,000 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 | |
| 02/06/2021 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 01/06/2021 |
7.55
|
200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 31/05/2021 |
7.55
|
1,100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 28/05/2021 |
7.81
|
300 | 7.48 | 7.81 | 7.48 | 0 | 0 | 0 | |
| 27/05/2021 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 26/05/2021 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 25/05/2021 |
7.29
|
4,100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 24/05/2021 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 21/05/2021 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 20/05/2021 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 19/05/2021 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 18/05/2021 |
7.16
|
800 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 17/05/2021 |
7.16
|
3,800 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 14/05/2021 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 13/05/2021 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 12/05/2021 |
7.09
|
2,100 | 7.81 | 7.81 | 7.09 | 0 | 0 | 0 | |
| 11/05/2021 |
8.13
|
8,854 | 6.96 | 8.13 | 6.96 | 0 | 0 | 0 | |
| 07/05/2021 |
7.74
|
111 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/05/2021 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 05/05/2021 |
7.35
|
700 | 7.29 | 7.35 | 7.29 | 0 | 0 | 0 | |
| 04/05/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 29/04/2021 |
7.35
|
5,591 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 28/04/2021 |
7.61
|
300 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 27/04/2021 |
7.74
|
1,900 | 7.61 | 7.74 | 7.61 | 0 | 0 | 0 | |
| 26/04/2021 |
7.81
|
1,700 | 7.48 | 7.81 | 7.48 | 0 | 0 | 0 | |
| 23/04/2021 |
7.68
|
455 | 6.83 | 7.68 | 6.31 | 0 | 0 | 0 | |
| 22/04/2021 |
7.35
|
1,200 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 | |
| 20/04/2021 |
7.35
|
3,100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 19/04/2021 |
7.35
|
2,486 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 16/04/2021 |
7.35
|
200 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 15/04/2021 |
7.29
|
7,700 | 7.35 | 7.74 | 7.29 | 0 | 0 | 0 | |
| 14/04/2021 |
7.48
|
2,400 | 7.68 | 7.74 | 7.48 | 0 | 0 | 0 | |
| 13/04/2021 |
7.81
|
1,100 | 7.42 | 7.81 | 7.42 | 0 | 0 | 0 | |
| 12/04/2021 |
8.00
|
3,900 | 7.42 | 8.00 | 7.16 | 0 | 0 | 0 | |
| 08/04/2021 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 07/04/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 06/04/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 05/04/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 02/04/2021 |
6.70
|
2,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 01/04/2021 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 31/03/2021 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 30/03/2021 |
6.83
|
1,000 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 29/03/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 26/03/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 25/03/2021 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 24/03/2021 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 23/03/2021 |
6.83
|
1,000 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 22/03/2021 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 19/03/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 18/03/2021 |
7.09
|
300 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 17/03/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |