| 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) |
0.10 | 0.69% | 44,600 | 0 | 0 |
14.30
15
14.50
|
|
2 tháng
(2026-08-10) |
-0.20 | -1.36% | 119,200 | -300 | 0.0 |
14.30
15
14.50
|
|
3 tháng
(2026-07-10) |
0.14 | 1% | 199,300 | -10,500 | -0.2 |
14.17
15
14.50
|
|
6 tháng
(2026-04-13) |
0.33 | 2.34% | 401,600 | -10,600 | -0.2 |
13.98
15
14.50
|
|
12 tháng
(2025-10-13) |
0.80 | 5.84% | 1,138,000 | -10,700 | -0.2 |
13.23
15
14.50
|
|
24 tháng
(2024-10-18) |
-0.07 | -0.47% | 4,140,616 | 43,400 | 0.7 |
12.36
16.86
14.50
|
|
36 tháng
(2023-10-24) |
4.93 | 51.47% | 6,556,518 | 512,700 | 7.5 |
9.32
16.86
14.50
|
|
60 tháng
(2021-11-03) |
5.51 | 61.31% | 8,594,742 | 887,900 | 12.2 |
7.69
16.86
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/08/2021 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 10/08/2021 |
8.55
|
2,800 | 8.55 | 8.55 | 8.55 | 2,300 | 0 | 0.0 | |
| 09/08/2021 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/08/2021 |
8.63
|
700 | 8.63 | 8.63 | 8.55 | 100 | 0 | 0.0 | |
| 05/08/2021 |
8.63
|
600 | 8.55 | 8.63 | 8.55 | 500 | 0 | 0.0 | |
| 04/08/2021 |
8.70
|
600 | 8.55 | 8.70 | 8.55 | 100 | 0 | 0.0 | |
| 03/08/2021 |
8.55
|
300 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 02/08/2021 |
8.41
|
7,300 | 8.41 | 8.63 | 8.41 | 0 | 0 | 0 | |
| 30/07/2021 |
8.84
|
1,300 | 10.15 | 10.15 | 8.84 | 0 | 0 | 0 | |
| 29/07/2021 |
8.70
|
1,400 | 10.51 | 10.51 | 8.70 | 0 | 0 | 0 | |
| 28/07/2021 |
9.06
|
1,100 | 10.58 | 10.58 | 8.92 | 0 | 0 | 0 | |
| 27/07/2021 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 26/07/2021 |
8.92
|
5,100 | 8.41 | 8.92 | 7.61 | 0 | 0 | 0 | |
| 23/07/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 22/07/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 21/07/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 20/07/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 19/07/2021 |
8.84
|
200 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 16/07/2021 |
10.37
|
100 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 15/07/2021: Cổ tức tiền mặt tỉ lệ: 8.75% | |||||||||
| 15/07/2021 |
8.99
|
1,300 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 | |
| 14/07/2021 |
8.86
|
1,800 | 8.59 | 8.86 | 8.52 | 0 | 0 | 0 | |
| 13/07/2021 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 12/07/2021 |
8.52
|
2,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 08/07/2021 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 07/07/2021 |
8.46
|
2,300 | 8.19 | 8.46 | 8.19 | 0 | 0 | 0 | |
| 06/07/2021 |
8.39
|
3,300 | 8.46 | 8.52 | 8.39 | 0 | 0 | 0 | |
| 05/07/2021 |
8.52
|
3,300 | 8.46 | 8.59 | 8.46 | 0 | 0 | 0 | |
| 02/07/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 01/07/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 30/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 29/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 28/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 25/06/2021 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 24/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 23/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 22/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 21/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 18/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 17/06/2021 |
8.12
|
300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 16/06/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 15/06/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 14/06/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 11/06/2021 |
7.92
|
1,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 10/06/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 09/06/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 08/06/2021 |
7.98
|
1,200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 07/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 04/06/2021 |
8.12
|
1,800 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 03/06/2021 |
7.92
|
2,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 02/06/2021 |
8.25
|
500 | 8.25 | 8.25 | 8.19 | 0 | 0 | 0 | |
| 01/06/2021 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 31/05/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 28/05/2021 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 27/05/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 26/05/2021 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 25/05/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 24/05/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 21/05/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 20/05/2021 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 19/05/2021 |
8.19
|
5,600 | 8.05 | 8.19 | 8.05 | 0 | 0 | 0 | |
| 18/05/2021 |
8.12
|
5,501 | 7.78 | 8.12 | 7.78 | 0 | 0 | 0 | |
| 17/05/2021 |
8.12
|
2,500 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 14/05/2021 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 13/05/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 12/05/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 11/05/2021 |
7.85
|
1,900 | 7.85 | 7.85 | 7.85 | 0 | 100 | 0.0 | |
| 07/05/2021 |
7.92
|
4,400 | 7.92 | 7.92 | 7.92 | 0 | 4,400 | -0.1 | |
| 06/05/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 05/05/2021 |
8.12
|
12,600 | 7.92 | 8.12 | 7.92 | 0 | 0 | 0 | |
| 04/05/2021 |
8.46
|
600 | 8.39 | 8.46 | 8.39 | 0 | 0 | 0 | |
| 29/04/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 28/04/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 27/04/2021 |
8.46
|
800 | 8.12 | 8.46 | 8.12 | 0 | 0 | 0 | |
| 26/04/2021 |
8.12
|
1,000 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 23/04/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 22/04/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 20/04/2021 |
8.46
|
200 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 19/04/2021 |
8.46
|
500 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 16/04/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 15/04/2021 |
8.46
|
1,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 14/04/2021 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 13/04/2021 |
8.46
|
1,100 | 8.66 | 8.66 | 8.46 | 0 | 0 | 0 | |
| 12/04/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 09/04/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 08/04/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 07/04/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 06/04/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 05/04/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 02/04/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 01/04/2021 |
8.79
|
1,200 | 8.46 | 8.79 | 8.46 | 0 | 0 | 0 | |
| 31/03/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 30/03/2021 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 29/03/2021 |
7.78
|
400 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 26/03/2021 |
7.78
|
600 | 7.98 | 7.98 | 7.78 | 0 | 0 | 0 | |
| 25/03/2021 |
8.12
|
600 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 24/03/2021 |
8.46
|
400 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 23/03/2021 |
8.12
|
600 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 22/03/2021 |
8.46
|
600 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 19/03/2021 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 18/03/2021 |
8.05
|
1,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |