| 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 | 0% | 29,400 | 0 | 0 |
13.10
14.30
14.20
|
|
2 tháng
(2026-08-10) |
0.10 | 0.72% | 40,500 | 0 | 0 |
12.80
14.30
14.20
|
|
3 tháng
(2026-07-10) |
-0.12 | -0.86% | 58,000 | 0 | 0 |
12.80
14.31
14.20
|
|
6 tháng
(2026-04-13) |
-1.70 | -10.84% | 166,700 | 0 | 0 |
12.80
15.79
14.20
|
|
12 tháng
(2025-10-13) |
-1.42 | -9.22% | 454,600 | 0 | 0 |
12.80
17.65
14.20
|
|
24 tháng
(2024-10-18) |
-3.68 | -20.82% | 1,519,854 | 0 | 0 |
12.41
23.58
14.20
|
|
36 tháng
(2023-10-24) |
1.31 | 10.29% | 2,349,848 | 0 | 0 |
10.66
24.55
14.20
|
|
60 tháng
(2021-11-03) |
5.20 | 59.07% | 3,695,431 | 3,500 | 0.0 |
8.36
24.55
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/08/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 06/08/2021 |
6.97
|
4,735 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 | |
| 05/08/2021 |
7.11
|
1,001 | 6.89 | 7.11 | 6.89 | 0 | 0 | 0 | |
| 04/08/2021 |
7.04
|
1,400 | 6.97 | 7.04 | 6.97 | 0 | 0 | 0 | |
| 03/08/2021 |
7.11
|
13,883 | 6.89 | 7.11 | 6.60 | 0 | 0 | 0 | |
| 02/08/2021 |
7.26
|
700 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 | |
| 30/07/2021 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 29/07/2021 |
7.33
|
50 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 28/07/2021 |
7.33
|
4,672 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 27/07/2021 |
7.48
|
900 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 26/07/2021 |
7.48
|
200 | 7.70 | 7.70 | 7.48 | 0 | 0 | 0 | |
| 23/07/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 22/07/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 21/07/2021 |
8.29
|
400 | 7.33 | 8.29 | 7.33 | 0 | 0 | 0 | |
| 20/07/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 19/07/2021 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 16/07/2021 |
7.63
|
1,200 | 7.63 | 7.70 | 7.63 | 0 | 0 | 0 | |
| 15/07/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 14/07/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 13/07/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 12/07/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 09/07/2021 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 08/07/2021 |
7.55
|
30 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 07/07/2021 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 06/07/2021 |
7.55
|
800 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 | |
| 05/07/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 02/07/2021 |
7.55
|
8,600 | 7.77 | 7.77 | 7.55 | 0 | 0 | 0 | |
| 01/07/2021 |
7.77
|
212 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 30/06/2021 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 29/06/2021 |
7.92
|
900 | 7.70 | 7.92 | 7.70 | 0 | 0 | 0 | |
| 28/06/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 25/06/2021 |
7.55
|
2,237 | 7.70 | 7.70 | 7.55 | 0 | 0 | 0 | |
| 24/06/2021 |
7.92
|
4,428 | 7.63 | 7.92 | 7.55 | 0 | 0 | 0 | |
| 23/06/2021 |
7.63
|
825 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 | |
| 22/06/2021 |
8.07
|
582 | 7.55 | 8.07 | 7.55 | 0 | 0 | 0 | |
| 21/06/2021 |
7.55
|
200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 18/06/2021 |
7.48
|
843 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 17/06/2021 |
7.77
|
25,004 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 16/06/2021 |
7.41
|
1,385 | 7.41 | 7.41 | 7.33 | 0 | 0 | 0 | |
| 15/06/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 14/06/2021 |
7.41
|
4,100 | 7.70 | 7.77 | 7.41 | 0 | 0 | 0 | |
| 11/06/2021 |
7.33
|
600 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 10/06/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 09/06/2021 |
7.26
|
1,086 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 08/06/2021 |
7.48
|
600 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 07/06/2021 |
7.48
|
600 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 04/06/2021 |
7.70
|
1,100 | 7.99 | 8.07 | 7.70 | 0 | 0 | 0 | |
| 03/06/2021 |
7.41
|
3,200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 02/06/2021 |
7.41
|
5,715 | 7.41 | 7.92 | 7.41 | 0 | 0 | 0 | |
| 01/06/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 31/05/2021 |
8.21
|
3,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 28/05/2021 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 27/05/2021 |
7.48
|
925 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 26/05/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 25/05/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 24/05/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 21/05/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 20/05/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/05/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 19/05/2021 |
8.07
|
143 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 18/05/2021 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 17/05/2021 |
8.35
|
4,100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 14/05/2021 |
8.35
|
5,303 | 8.07 | 8.35 | 8.00 | 0 | 0 | 0 | |
| 13/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 12/05/2021 |
8.56
|
103 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 11/05/2021 |
8.07
|
3,057 | 7.72 | 8.07 | 7.72 | 0 | 0 | 0 | |
| 10/05/2021 |
8.07
|
5,200 | 7.37 | 8.07 | 7.37 | 0 | 0 | 0 | |
| 07/05/2021 |
7.93
|
2,700 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 06/05/2021 |
7.93
|
109,584 | 7.51 | 7.93 | 6.66 | 0 | 0 | 0 | |
| 05/05/2021 |
7.23
|
2,400 | 7.37 | 7.37 | 7.23 | 0 | 0 | 0 | |
| 04/05/2021 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 29/04/2021 |
7.23
|
500 | 7.51 | 7.51 | 7.23 | 0 | 0 | 0 | |
| 28/04/2021 |
7.16
|
3,258 | 7.23 | 7.30 | 7.16 | 0 | 0 | 0 | |
| 27/04/2021 |
7.72
|
900 | 8.28 | 8.28 | 7.44 | 0 | 0 | 0 | |
| 26/04/2021 |
7.93
|
1,900 | 8.00 | 8.00 | 7.93 | 0 | 0 | 0 | |
| 23/04/2021 |
8.00
|
2,900 | 8.07 | 8.07 | 8.00 | 0 | 0 | 0 | |
| 22/04/2021 |
8.07
|
3,828 | 7.72 | 8.07 | 7.72 | 0 | 0 | 0 | |
| 20/04/2021 |
8.07
|
8,541 | 8.00 | 8.14 | 8.00 | 0 | 0 | 0 | |
| 19/04/2021 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 16/04/2021 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 15/04/2021 |
8.42
|
2,900 | 8.56 | 8.56 | 8.42 | 0 | 0 | 0 | |
| 14/04/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 13/04/2021 |
8.56
|
29,300 | 8.56 | 8.63 | 8.56 | 0 | 0 | 0 | |
| 12/04/2021 |
8.56
|
1,657 | 8.56 | 8.77 | 7.86 | 0 | 0 | 0 | |
| 09/04/2021 |
8.56
|
2,600 | 7.79 | 8.56 | 7.79 | 0 | 0 | 0 | |
| 08/04/2021 |
8.35
|
115 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 07/04/2021 |
8.14
|
470 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 06/04/2021 |
8.07
|
5,700 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/04/2021 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 02/04/2021 |
8.42
|
900 | 8.91 | 8.91 | 7.93 | 0 | 0 | 0 | |
| 01/04/2021 |
8.70
|
1,200 | 7.72 | 8.77 | 7.58 | 0 | 0 | 0 | |
| 31/03/2021 |
8.42
|
612 | 8.42 | 8.91 | 8.42 | 0 | 0 | 0 | |
| 30/03/2021 |
8.42
|
4,508 | 8.42 | 8.42 | 8.42 | 0 | 200 | 0.0 | |
| 29/03/2021 |
8.42
|
200 | 7.16 | 8.42 | 7.16 | 0 | 0 | 0 | |
| 26/03/2021 |
7.93
|
54 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 25/03/2021 |
7.93
|
1,144 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 24/03/2021 |
8.77
|
80 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 23/03/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 22/03/2021 |
8.77
|
600 | 8.42 | 8.77 | 8.42 | 0 | 0 | 0 | |
| 19/03/2021 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 18/03/2021 |
8.63
|
600 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |