| 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) |
-5.50 | -9.91% | 2,000 | 0 | 0 |
50
55.50
51
|
|
2 tháng
(2026-08-10) |
-10 | -16.67% | 5,900 | 0 | 0 |
50
60
51
|
|
3 tháng
(2026-07-10) |
-6.10 | -10.87% | 6,500 | 0 | 0 |
50
60
51
|
|
6 tháng
(2026-04-13) |
-16.87 | -25.22% | 15,000 | 500 | 0.0 |
49.36
71
51
|
|
12 tháng
(2025-10-13) |
-16.72 | -25.06% | 37,900 | -2,100 | -0.1 |
49.36
71.98
51
|
|
24 tháng
(2024-10-18) |
-13.26 | -20.96% | 82,838 | -5,900 | -0.4 |
44.19
86.76
51
|
|
36 tháng
(2023-10-24) |
8.67 | 20.97% | 143,205 | -3,600 | -0.3 |
30.93
86.76
51
|
|
60 tháng
(2021-11-03) |
17.31 | 52.95% | 290,701 | 2,700 | 0.0 |
21.09
86.76
51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/08/2021 |
26.94
|
600 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 09/08/2021 |
26.28
|
100 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 06/08/2021 |
26.21
|
1,200 | 27.23 | 27.96 | 26.21 | 0 | 0 | 0 | |
| 05/08/2021 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 04/08/2021 |
25.85
|
200 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 03/08/2021 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 02/08/2021 |
25.85
|
2,800 | 25.48 | 25.85 | 25.48 | 0 | 0 | 0 | |
| 30/07/2021 |
26.21
|
1,200 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 29/07/2021 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 28/07/2021 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 27/07/2021 |
26.21
|
7,800 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 26/07/2021 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 23/07/2021 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 22/07/2021 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 21/07/2021 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
| 20/07/2021 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
| 19/07/2021 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
| 16/07/2021 |
26.57
|
200 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
| 15/07/2021 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 14/07/2021 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 13/07/2021 |
25.48
|
2,300 | 24.46 | 25.48 | 24.46 | 0 | 0 | 0 | |
| 12/07/2021 |
24.46
|
1,700 | 24.61 | 24.61 | 24.46 | 0 | 0 | 0 | |
| 09/07/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 08/07/2021 |
25.12
|
1,400 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 07/07/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 06/07/2021 |
25.12
|
3,300 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 05/07/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 02/07/2021 |
25.12
|
2,100 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 01/07/2021 |
25.48
|
4,500 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 30/06/2021 |
24.61
|
1,000 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 29/06/2021 |
24.68
|
7,300 | 24.75 | 25.48 | 24.68 | 0 | 0 | 0 | |
| 28/06/2021 |
24.75
|
500 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 25/06/2021 |
23.66
|
200 | 23.74 | 23.74 | 23.66 | 0 | 0 | 0 | |
| 24/06/2021 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 23/06/2021 |
23.66
|
2,000 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 22/06/2021 |
23.66
|
1,500 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 21/06/2021 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 18/06/2021 |
23.66
|
2,200 | 23.30 | 23.66 | 23.30 | 0 | 0 | 0 | |
| 17/06/2021 |
23.30
|
1,200 | 22.57 | 23.30 | 22.57 | 0 | 0 | 0 | |
| 16/06/2021 |
22.57
|
2,900 | 22.64 | 22.64 | 22.57 | 0 | 0 | 0 | |
| 15/06/2021 |
22.57
|
3,200 | 23.23 | 23.30 | 22.57 | 0 | 0 | 0 | |
| 14/06/2021 |
22.57
|
2,900 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 11/06/2021 |
22.21
|
393,500 | 21.84 | 22.21 | 21.84 | 0 | 0 | 0 | |
| 10/06/2021 |
22.21
|
3,400 | 22.50 | 22.50 | 22.21 | 0 | 0 | 0 | |
| 09/06/2021 |
22.57
|
300 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 08/06/2021 |
22.57
|
2,100 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 07/06/2021 |
21.84
|
7,000 | 23.30 | 23.30 | 21.48 | 0 | 0 | 0 | |
| 04/06/2021 |
23.30
|
3,300 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 03/06/2021 |
23.30
|
14,300 | 23.30 | 23.30 | 23.08 | 0 | 0 | 0 | |
| 02/06/2021 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 01/06/2021 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 31/05/2021 |
23.30
|
1,000 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 28/05/2021 |
23.30
|
1,000 | 23.66 | 23.66 | 23.30 | 0 | 0 | 0 | |
| 27/05/2021 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 26/05/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 26/05/2021 |
23.08
|
500 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 25/05/2021 |
25.26
|
2,000 | 25.62 | 25.62 | 25.26 | 0 | 0 | 0 | |
| 24/05/2021 |
25.62
|
6,700 | 25.62 | 25.62 | 24.20 | 100 | 0 | 0.0 | |
| 21/05/2021 |
24.55
|
1,000 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 20/05/2021 |
24.55
|
300 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 19/05/2021 |
24.20
|
1,000 | 24.55 | 24.55 | 24.20 | 0 | 0 | 0 | |
| 18/05/2021 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 17/05/2021 |
24.55
|
8 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 14/05/2021 |
24.55
|
100 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 13/05/2021 |
23.84
|
100 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 12/05/2021 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 11/05/2021 |
25.26
|
1,400 | 24.91 | 25.26 | 24.91 | 0 | 0 | 0 | |
| 10/05/2021 |
25.26
|
100 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 07/05/2021 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 06/05/2021 |
23.27
|
300 | 25.62 | 25.62 | 23.27 | 0 | 0 | 0 | |
| 05/05/2021 |
25.26
|
460 | 24.13 | 25.26 | 24.13 | 0 | 0 | 0 | |
| 04/05/2021 |
24.20
|
1,100 | 23.13 | 24.20 | 23.13 | 0 | 0 | 0 | |
| 29/04/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 28/04/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 27/04/2021 |
23.06
|
1,060 | 22.42 | 23.06 | 22.42 | 0 | 0 | 0 | |
| 26/04/2021 |
20.99
|
300 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 23/04/2021 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 22/04/2021 |
22.84
|
1,200 | 25.55 | 25.55 | 22.84 | 0 | 0 | 0 | |
| 20/04/2021 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 19/04/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 16/04/2021 |
24.91
|
600 | 23.56 | 25.26 | 23.56 | 0 | 0 | 0 | |
| 15/04/2021 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 14/04/2021 |
24.62
|
100 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 13/04/2021 |
25.62
|
1,400 | 21.71 | 25.62 | 21.71 | 0 | 0 | 0 | |
| 12/04/2021 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 09/04/2021 |
23.70
|
500 | 23.56 | 23.84 | 23.56 | 0 | 0 | 0 | |
| 08/04/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 07/04/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 06/04/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 05/04/2021 |
24.91
|
1,700 | 24.20 | 24.91 | 24.20 | 0 | 100 | 0.0 | |
| 02/04/2021 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 01/04/2021 |
22.99
|
608 | 25.62 | 25.62 | 22.99 | 0 | 0 | 0 | |
| 31/03/2021 |
24.70
|
501 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 30/03/2021 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 29/03/2021 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 26/03/2021 |
24.70
|
2,500 | 25.26 | 25.26 | 24.70 | 0 | 0 | 0 | |
| 25/03/2021 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 24/03/2021 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 23/03/2021 |
24.62
|
600 | 27.04 | 27.04 | 24.62 | 100 | 0 | 0.0 | |
| 22/03/2021 |
24.91
|
500 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 19/03/2021 |
23.63
|
500 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |