| 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) |
-2.10 | -13.21% | 1,100 | 0 | 0 |
13
15.90
13
|
|
2 tháng
(2026-08-10) |
0.80 | 6.15% | 152,400 | 0 | 0 |
13
15.95
13
|
|
3 tháng
(2026-07-10) |
-1.52 | -9.93% | 288,700 | 0 | 0 |
12.60
15.95
13
|
|
6 tháng
(2026-04-13) |
1.22 | 9.68% | 295,000 | 0 | 0 |
12.58
15.95
13
|
|
12 tháng
(2025-10-13) |
0.99 | 7.69% | 361,200 | -400 | 0.0 |
11.05
15.95
13
|
|
24 tháng
(2024-10-18) |
1.66 | 13.63% | 1,151,600 | -5,600 | -0.1 |
10.50
15.95
13
|
|
36 tháng
(2023-10-24) |
3.29 | 31.27% | 1,940,700 | -124,560 | -1.7 |
10.50
15.95
13
|
|
60 tháng
(2021-11-03) |
3.81 | 38.08% | 6,317,100 | -128,562 | -2.7 |
5.93
15.95
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/08/2021 |
7.11
|
2,000 | 7.26 | 7.26 | 7.06 | 0 | 0 | 0 | |
| 11/08/2021 |
7.05
|
1,100 | 6.97 | 7.05 | 6.97 | 0 | 0 | 0 | |
| 10/08/2021 |
7.29
|
1,100 | 7.11 | 7.29 | 7.11 | 0 | 0 | 0 | |
| 09/08/2021 |
7.26
|
200 | 6.97 | 7.26 | 6.97 | 0 | 0 | 0 | |
| 06/08/2021 |
7.26
|
1,700 | 7.11 | 7.26 | 7.11 | 0 | 0 | 0 | |
| 05/08/2021 |
7.11
|
3,400 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 04/08/2021 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 03/08/2021 |
7.11
|
3,600 | 6.96 | 7.11 | 6.96 | 0 | 0 | 0 | |
| 02/08/2021 |
7.04
|
800 | 7.04 | 7.04 | 6.97 | 0 | 0 | 0 | |
| 30/07/2021 |
7.18
|
7,300 | 7.04 | 7.26 | 7.04 | 0 | 0 | 0 | |
| 29/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 28/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 27/07/2021 |
7.11
|
200 | 7.22 | 7.22 | 7.11 | 0 | 0 | 0 | |
| 26/07/2021 |
6.97
|
2,000 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 23/07/2021 |
6.97
|
700 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 22/07/2021 |
7.04
|
500 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 21/07/2021 |
7.04
|
700 | 6.97 | 7.04 | 6.97 | 0 | 0 | 0 | |
| 20/07/2021 |
6.97
|
2,700 | 6.76 | 7.15 | 6.76 | 0 | 0 | 0 | |
| 19/07/2021 |
6.97
|
2,300 | 6.97 | 6.97 | 6.76 | 0 | 0 | 0 | |
| 16/07/2021 |
7.11
|
1,900 | 7.43 | 7.43 | 7.11 | 0 | 0 | 0 | |
| 15/07/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 14/07/2021 |
7.47
|
500 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 13/07/2021 |
7.26
|
3,000 | 6.97 | 7.40 | 6.97 | 0 | 0 | 0 | |
| 12/07/2021 |
6.97
|
2,900 | 7.11 | 7.11 | 6.97 | 0 | 0 | 0 | |
| 09/07/2021 |
7.40
|
500 | 7.33 | 7.50 | 7.33 | 0 | 0 | 0 | |
| 08/07/2021 |
7.47
|
1,100 | 7.61 | 7.61 | 7.47 | 0 | 0 | 0 | |
| 07/07/2021 |
7.26
|
2,500 | 7.54 | 7.68 | 7.26 | 0 | 0 | 0 | |
| 06/07/2021 |
7.26
|
2,600 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 | |
| 05/07/2021 |
7.26
|
7,500 | 7.22 | 7.61 | 7.22 | 0 | 0 | 0 | |
| 02/07/2021 |
7.33
|
2,200 | 7.09 | 7.33 | 7.09 | 0 | 0 | 0 | |
| 01/07/2021 |
7.09
|
13,100 | 7.47 | 8.04 | 7.08 | 0 | 0 | 0 | |
| 30/06/2021 |
7.61
|
1,900 | 7.68 | 7.72 | 7.54 | 200 | 0 | 0.0 | |
| 29/06/2021 |
7.82
|
1,100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 28/06/2021 |
7.90
|
1,700 | 7.97 | 7.97 | 7.54 | 0 | 0 | 0 | |
| 25/06/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 25/06/2021 |
7.68
|
6,200 | 7.61 | 7.68 | 7.61 | 0 | 0 | 0 | |
| 24/06/2021 |
7.79
|
700 | 7.82 | 7.82 | 7.79 | 0 | 0 | 0 | |
| 23/06/2021 |
7.89
|
3,900 | 7.96 | 7.96 | 7.89 | 0 | 0 | 0 | |
| 22/06/2021 |
8.02
|
6,400 | 7.89 | 8.02 | 7.89 | 0 | 0 | 0 | |
| 21/06/2021 |
7.89
|
12,000 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 | |
| 18/06/2021 |
7.76
|
3,000 | 7.82 | 7.82 | 7.76 | 200 | 0 | 0.0 | |
| 17/06/2021 |
7.76
|
16,500 | 7.49 | 7.86 | 7.29 | 0 | 0 | 0 | |
| 16/06/2021 |
7.35
|
20,400 | 7.49 | 7.62 | 7.15 | 0 | 0 | 0 | |
| 15/06/2021 |
7.15
|
3,600 | 7.15 | 7.29 | 7.15 | 0 | 0 | 0 | |
| 14/06/2021 |
7.15
|
5,900 | 7.35 | 7.35 | 7.15 | 1,600 | 0 | 0.0 | |
| 11/06/2021 |
7.35
|
10,000 | 7.25 | 7.35 | 7.15 | 3,900 | 0 | 0.0 | |
| 10/06/2021 |
7.25
|
5,500 | 7.15 | 7.25 | 7.09 | 0 | 0 | 0 | |
| 09/06/2021 |
7.09
|
4,400 | 7.25 | 7.35 | 7.09 | 0 | 0 | 0 | |
| 08/06/2021 |
7.25
|
5,400 | 6.95 | 7.25 | 6.95 | 0 | 0 | 0 | |
| 07/06/2021 |
6.95
|
2,800 | 7.32 | 7.32 | 6.95 | 0 | 0 | 0 | |
| 04/06/2021 |
7.32
|
6,300 | 7.12 | 7.35 | 7.05 | 0 | 0 | 0 | |
| 03/06/2021 |
7.09
|
17,600 | 7.22 | 7.35 | 7.09 | 0 | 0 | 0 | |
| 02/06/2021 |
7.32
|
5,700 | 7.49 | 7.49 | 7.32 | 0 | 0 | 0 | |
| 01/06/2021 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 31/05/2021 |
7.42
|
600 | 7.35 | 7.42 | 7.35 | 0 | 0 | 0 | |
| 28/05/2021 |
7.35
|
900 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 27/05/2021 |
7.49
|
1,400 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 | |
| 26/05/2021 |
7.35
|
1,300 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 25/05/2021 |
7.56
|
2,200 | 7.39 | 7.56 | 7.35 | 0 | 0 | 0 | |
| 24/05/2021 |
7.42
|
800 | 7.72 | 7.72 | 7.39 | 0 | 0 | 0 | |
| 21/05/2021 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 20/05/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 19/05/2021 |
7.62
|
1,900 | 7.42 | 7.62 | 7.42 | 0 | 0 | 0 | |
| 18/05/2021 |
7.42
|
1,300 | 7.35 | 7.42 | 7.35 | 0 | 0 | 0 | |
| 17/05/2021 |
7.66
|
2,000 | 7.82 | 7.82 | 7.62 | 0 | 0 | 0 | |
| 14/05/2021 |
7.42
|
2,200 | 7.45 | 7.66 | 7.42 | 0 | 0 | 0 | |
| 13/05/2021 |
7.62
|
1,400 | 7.56 | 7.62 | 7.56 | 0 | 0 | 0 | |
| 12/05/2021 |
7.56
|
1,600 | 7.62 | 7.62 | 7.56 | 0 | 0 | 0 | |
| 11/05/2021 |
7.56
|
1,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 10/05/2021 |
7.66
|
1,600 | 7.35 | 7.66 | 7.35 | 0 | 0 | 0 | |
| 07/05/2021 |
7.35
|
7,200 | 7.35 | 7.49 | 7.32 | 0 | 0 | 0 | |
| 06/05/2021 |
7.35
|
1,700 | 7.45 | 7.52 | 7.35 | 0 | 0 | 0 | |
| 05/05/2021 |
7.49
|
8,300 | 7.52 | 7.66 | 7.49 | 0 | 0 | 0 | |
| 04/05/2021 |
7.56
|
2,300 | 7.56 | 7.59 | 7.56 | 0 | 0 | 0 | |
| 29/04/2021 |
7.59
|
1,200 | 7.86 | 7.86 | 7.59 | 0 | 0 | 0 | |
| 28/04/2021 |
7.76
|
800 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 27/04/2021 |
7.76
|
2,600 | 7.62 | 7.82 | 7.52 | 0 | 0 | 0 | |
| 26/04/2021 |
7.62
|
5,900 | 7.89 | 7.89 | 7.62 | 0 | 0 | 0 | |
| 23/04/2021 |
7.89
|
1,700 | 7.66 | 7.89 | 7.62 | 0 | 0 | 0 | |
| 22/04/2021 |
8.12
|
8,400 | 7.96 | 8.26 | 7.62 | 0 | 0 | 0 | |
| 20/04/2021 |
7.72
|
1,100 | 7.72 | 7.72 | 7.69 | 0 | 0 | 0 | |
| 19/04/2021 |
7.72
|
11,600 | 7.82 | 7.82 | 7.66 | 0 | 0 | 0 | |
| 16/04/2021 |
7.62
|
4,100 | 7.62 | 7.62 | 7.45 | 0 | 0 | 0 | |
| 15/04/2021 |
7.62
|
500 | 7.86 | 7.86 | 7.62 | 0 | 0 | 0 | |
| 14/04/2021 |
7.92
|
9,100 | 7.96 | 7.96 | 7.56 | 0 | 0 | 0 | |
| 13/04/2021 |
7.96
|
17,800 | 7.76 | 7.96 | 7.72 | 0 | 0 | 0 | |
| 12/04/2021 |
7.69
|
11,600 | 7.66 | 7.76 | 7.56 | 0 | 0 | 0 | |
| 09/04/2021 |
7.56
|
7,600 | 7.52 | 7.56 | 7.42 | 0 | 0 | 0 | |
| 08/04/2021 |
7.39
|
2,000 | 7.56 | 7.56 | 7.39 | 0 | 0 | 0 | |
| 07/04/2021 |
7.29
|
6,400 | 7.56 | 7.56 | 7.29 | 0 | 0 | 0 | |
| 06/04/2021 |
7.56
|
1,000 | 7.69 | 7.69 | 7.56 | 0 | 0 | 0 | |
| 05/04/2021 |
7.25
|
7,000 | 7.35 | 7.35 | 7.15 | 0 | 0 | 0 | |
| 02/04/2021 |
7.42
|
2,300 | 7.42 | 7.49 | 7.25 | 0 | 0 | 0 | |
| 01/04/2021 |
7.42
|
9,500 | 7.22 | 7.56 | 7.22 | 0 | 0 | 0 | |
| 31/03/2021 |
7.29
|
3,200 | 7.42 | 7.42 | 7.29 | 0 | 0 | 0 | |
| 30/03/2021 |
7.42
|
5,500 | 7.35 | 7.42 | 7.35 | 0 | 0 | 0 | |
| 29/03/2021 |
7.39
|
2,700 | 7.35 | 7.49 | 7.35 | 0 | 0 | 0 | |
| 26/03/2021 |
7.35
|
5,600 | 7.69 | 7.69 | 7.35 | 0 | 0 | 0 | |
| 25/03/2021 |
7.35
|
4,100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 24/03/2021 |
7.35
|
7,100 | 7.56 | 7.56 | 7.32 | 0 | 0 | 0 | |
| 23/03/2021 |
7.49
|
4,100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |