| 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) |
1.30 | 6.31% | 716,400 | 0 | 0 |
20.40
22.90
22.30
|
|
2 tháng
(2026-08-10) |
-1 | -4.37% | 1,709,200 | 0 | 0 |
20.40
22.90
22.30
|
|
3 tháng
(2026-07-10) |
-2.30 | -9.50% | 4,975,400 | 0 | 0 |
20.40
24.50
22.30
|
|
6 tháng
(2026-04-13) |
-7.42 | -25.30% | 11,660,600 | 0 | 0 |
20.40
68.60
22.30
|
|
12 tháng
(2025-10-13) |
-18.78 | -46.17% | 22,579,400 | -34,600 | 0.4 |
20.40
68.60
22.30
|
|
24 tháng
(2024-10-18) |
17.42 | 389.37% | 38,845,689 | -22,500 | 0.6 |
2.86
68.60
22.30
|
|
36 tháng
(2023-10-24) |
19.04 | 664.97% | 39,176,089 | -22,500 | 0.6 |
2.86
68.60
22.30
|
|
60 tháng
(2021-11-03) |
16.91 | 339.11% | 39,555,583 | -21,900 | 0.6 |
2.25
68.60
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/08/2021 |
6.03
|
100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 10/08/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 09/08/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 06/08/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 05/08/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 04/08/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 03/08/2021 |
5.73
|
1,400 | 5.38 | 5.73 | 5.38 | 0 | 0 | 0 | |
| 02/08/2021 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 30/07/2021 |
5.38
|
600 | 5.39 | 5.39 | 5.38 | 0 | 0 | 0 | |
| 29/07/2021 |
5.39
|
300 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 28/07/2021 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 27/07/2021 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 26/07/2021 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 23/07/2021 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 22/07/2021 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 21/07/2021 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 20/07/2021 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 19/07/2021 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 16/07/2021 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 15/07/2021 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 14/07/2021 |
5.42
|
500 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 13/07/2021 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 12/07/2021 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 09/07/2021 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 08/07/2021 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 07/07/2021 |
4.96
|
103 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 06/07/2021 |
4.54
|
600 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 05/07/2021 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 02/07/2021 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 01/07/2021 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 30/06/2021 |
4.61
|
300 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
| 29/06/2021 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 28/06/2021 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 25/06/2021 |
5.11
|
9 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 24/06/2021 |
5.11
|
100 | 5.11 | 5.11 | 5.11 | 100 | 0 | 0.0 | |
| 23/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 22/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 21/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 18/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 17/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 16/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 15/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 14/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 11/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 10/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 09/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 08/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 07/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 04/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 03/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 02/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 01/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 31/05/2021 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 28/05/2021 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 27/05/2021 |
4.96
|
2,000 | 4.97 | 4.97 | 4.54 | 0 | 0 | 0 | |
| 26/05/2021 |
4.97
|
2,500 | 4.97 | 5.11 | 4.97 | 0 | 0 | 0 | |
| 25/05/2021 |
5.05
|
1,400 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 24/05/2021 |
5.12
|
1,500 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 21/05/2021 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 20/05/2021 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 19/05/2021 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 18/05/2021 |
5.35
|
300 | 5.42 | 5.42 | 4.67 | 0 | 0 | 0 | |
| 17/05/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 14/05/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 13/05/2021 |
5.12
|
350 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 12/05/2021 |
5.47
|
400 | 4.97 | 5.47 | 4.97 | 0 | 0 | 0 | |
| 11/05/2021 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 10/05/2021 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 07/05/2021 |
4.97
|
200 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 06/05/2021 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 05/05/2021 |
5.12
|
2,600 | 4.97 | 5.12 | 4.97 | 0 | 0 | 0 | |
| 04/05/2021 |
5.27
|
800 | 4.82 | 5.38 | 4.82 | 0 | 0 | 0 | |
| 29/04/2021 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 28/04/2021 |
5.27
|
1,700 | 5.42 | 5.42 | 5.27 | 0 | 0 | 0 | |
| 27/04/2021 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 26/04/2021 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 23/04/2021 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 22/04/2021 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 20/04/2021 |
5.58
|
1,220 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 19/04/2021 |
5.61
|
2,100 | 5.70 | 5.70 | 5.61 | 100 | 0 | 0.0 | |
| 16/04/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 15/04/2021 |
5.30
|
5,300 | 5.73 | 5.73 | 5.30 | 0 | 0 | 0 | |
| 14/04/2021 |
5.88
|
2,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 13/04/2021 |
5.41
|
2,000 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 12/04/2021 |
6.00
|
3,500 | 5.71 | 6.00 | 5.29 | 0 | 200 | 0.0 | |
| 09/04/2021 |
5.88
|
700 | 5.27 | 5.88 | 5.27 | 0 | 0 | 0 | |
| 08/04/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 07/04/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 06/04/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 05/04/2021 |
5.73
|
2,300 | 6.46 | 6.46 | 5.73 | 0 | 0 | 0 | |
| 02/04/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 01/04/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 31/03/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 31/03/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 30/03/2021 |
6.30
|
400 | 5.67 | 6.30 | 5.67 | 0 | 0 | 0 | |
| 29/03/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 26/03/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 25/03/2021 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 24/03/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 23/03/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 22/03/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |