| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -2.78% | 12,800 | 400 | 0.0 |
13.20
14.40
13.20
|
|
2 tháng
(2026-08-05) |
-0.60 | -4.11% | 17,200 | 500 | 0.0 |
13.20
14.90
13.20
|
|
3 tháng
(2026-07-06) |
-1.20 | -7.89% | 29,400 | 5,400 | 0.1 |
13.20
15.20
13.20
|
|
6 tháng
(2026-04-07) |
0.24 | 1.77% | 143,000 | 43,100 | 0.7 |
13.20
15.90
13.20
|
|
12 tháng
(2025-10-09) |
0.33 | 2.40% | 358,800 | 54,500 | 0.9 |
12.99
15.90
13.20
|
|
24 tháng
(2024-10-14) |
-0.07 | -0.52% | 1,579,075 | -3,500 | -0.2 |
10.92
16.30
13.20
|
|
36 tháng
(2023-10-20) |
4.36 | 45.30% | 2,168,280 | 59,470 | 0.9 |
8.17
16.30
13.20
|
|
60 tháng
(2021-11-01) |
8.66 | 162.21% | 4,625,699 | 124,270 | 1.3 |
5.34
16.30
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/07/2021 |
4.13
|
1,300 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 26/07/2021 |
4.13
|
200 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 23/07/2021 |
3.73
|
300 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 22/07/2021 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 21/07/2021 |
4.08
|
3,100 | 3.73 | 4.08 | 3.73 | 0 | 0 | 0 | |
| 20/07/2021 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 19/07/2021 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 16/07/2021 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 15/07/2021 |
4.13
|
3,400 | 4.02 | 4.13 | 4.02 | 0 | 0 | 0 | |
| 14/07/2021 |
3.67
|
26,000 | 3.73 | 3.79 | 3.67 | 0 | 0 | 0 | |
| 13/07/2021 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 12/07/2021 |
4.31
|
200 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 09/07/2021 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 08/07/2021 |
4.48
|
3,000 | 4.59 | 4.59 | 4.48 | 0 | 0 | 0 | |
| 07/07/2021 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 06/07/2021 |
4.54
|
2,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 05/07/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 02/07/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 01/07/2021 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 30/06/2021 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 29/06/2021 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 28/06/2021 |
4.88
|
2,100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 25/06/2021 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 24/06/2021 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 23/06/2021 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 22/06/2021 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 21/06/2021 |
4.88
|
5,700 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 18/06/2021 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 17/06/2021 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 16/06/2021 |
4.88
|
200 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 15/06/2021 |
4.54
|
300 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 14/06/2021 |
4.54
|
200 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 11/06/2021 |
4.54
|
510 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 10/06/2021 |
4.54
|
2,300 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 09/06/2021 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 08/06/2021 |
4.71
|
102,000 | 4.88 | 4.88 | 4.65 | 0 | 0 | 0 | |
| 07/06/2021 |
4.88
|
15,000 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 04/06/2021 |
4.59
|
2,600 | 4.54 | 4.82 | 4.54 | 0 | 0 | 0 | |
| 03/06/2021 |
4.54
|
800 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 02/06/2021 |
4.94
|
1,000 | 4.65 | 4.94 | 4.65 | 0 | 0 | 0 | |
| 01/06/2021 |
4.94
|
400 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 31/05/2021 |
4.94
|
9,600 | 4.88 | 4.94 | 4.82 | 0 | 0 | 0 | |
| 28/05/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 28/05/2021 |
4.54
|
2,500 | 4.31 | 4.54 | 4.31 | 0 | 0 | 0 | |
| 27/05/2021 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 26/05/2021 |
4.41
|
2,000 | 4.31 | 4.46 | 4.31 | 0 | 0 | 0 | |
| 25/05/2021 |
4.52
|
1,300 | 4.20 | 4.52 | 4.20 | 0 | 0 | 0 | |
| 24/05/2021 |
4.20
|
600 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 | |
| 21/05/2021 |
3.99
|
3,000 | 4.41 | 4.41 | 3.99 | 0 | 0 | 0 | |
| 20/05/2021 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 19/05/2021 |
4.36
|
54,200 | 4.46 | 4.46 | 4.36 | 0 | 0 | 0 | |
| 18/05/2021 |
4.46
|
60,700 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 17/05/2021 |
4.46
|
4,300 | 4.20 | 4.46 | 4.20 | 0 | 0 | 0 | |
| 14/05/2021 |
4.31
|
800 | 4.20 | 4.31 | 4.20 | 0 | 0 | 0 | |
| 13/05/2021 |
4.20
|
4,700 | 4.41 | 4.41 | 4.20 | 0 | 0 | 0 | |
| 12/05/2021 |
4.20
|
5,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 | |
| 11/05/2021 |
4.20
|
3,051 | 3.94 | 4.20 | 3.94 | 0 | 0 | 0 | |
| 10/05/2021 |
3.99
|
4,500 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 | |
| 07/05/2021 |
3.94
|
500 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 | |
| 06/05/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 05/05/2021 |
4.20
|
5,403 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 04/05/2021 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 29/04/2021 |
4.20
|
7,500 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 | |
| 28/04/2021 |
4.57
|
4,000 | 4.20 | 4.67 | 4.20 | 0 | 0 | 0 | |
| 27/04/2021 |
4.36
|
200 | 3.78 | 4.36 | 3.78 | 0 | 0 | 0 | |
| 26/04/2021 |
3.94
|
3,800 | 3.99 | 4.20 | 3.94 | 0 | 0 | 0 | |
| 23/04/2021 |
4.36
|
11,400 | 3.78 | 4.36 | 3.78 | 0 | 0 | 0 | |
| 22/04/2021 |
4.46
|
1,600 | 4.20 | 4.46 | 4.20 | 0 | 0 | 0 | |
| 20/04/2021 |
4.36
|
5,800 | 4.20 | 4.52 | 4.10 | 0 | 0 | 0 | |
| 19/04/2021 |
4.52
|
7,000 | 4.62 | 4.62 | 4.52 | 0 | 0 | 0 | |
| 16/04/2021 |
4.62
|
1,852 | 5.25 | 5.25 | 4.62 | 0 | 0 | 0 | |
| 15/04/2021 |
5.15
|
9,000 | 4.88 | 5.57 | 5.15 | 0 | 0 | 0 | |
| 14/04/2021 |
4.88
|
39,000 | 4.73 | 4.94 | 4.73 | 0 | 0 | 0 | |
| 13/04/2021 |
4.31
|
1,040 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 12/04/2021 |
4.46
|
4,710 | 4.25 | 4.46 | 4.20 | 0 | 0 | 0 | |
| 08/04/2021 |
4.36
|
1,300 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 07/04/2021 |
4.36
|
14,001 | 4.10 | 4.46 | 4.10 | 0 | 0 | 0 | |
| 06/04/2021 |
4.04
|
3,500 | 4.04 | 4.10 | 4.04 | 0 | 0 | 0 | |
| 05/04/2021 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 02/04/2021 |
3.99
|
5,700 | 4.62 | 4.62 | 3.94 | 0 | 0 | 0 | |
| 01/04/2021 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
| 31/03/2021 |
4.36
|
700 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 30/03/2021 |
4.04
|
3,900 | 4.15 | 4.31 | 4.04 | 0 | 0 | 0 | |
| 29/03/2021 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/03/2021 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 25/03/2021 |
3.94
|
3,800 | 4.20 | 4.46 | 3.94 | 0 | 0 | 0 | |
| 24/03/2021 |
4.20
|
5,500 | 4.36 | 4.36 | 3.94 | 0 | 0 | 0 | |
| 23/03/2021 |
4.36
|
500 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 22/03/2021 |
4.36
|
4,700 | 3.94 | 4.36 | 3.94 | 0 | 0 | 0 | |
| 19/03/2021 |
4.31
|
4,200 | 4.20 | 4.31 | 4.20 | 0 | 0 | 0 | |
| 18/03/2021 |
4.57
|
22,410 | 4.20 | 4.57 | 3.73 | 0 | 0 | 0 | |
| 17/03/2021 |
4.20
|
25,800 | 3.68 | 4.20 | 3.68 | 0 | 0 | 0 | |
| 16/03/2021 |
3.62
|
14,603 | 3.68 | 3.68 | 3.62 | 0 | 0 | 0 | |
| 15/03/2021 |
3.68
|
11,310 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
| 12/03/2021 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 11/03/2021 |
3.68
|
7,433 | 3.57 | 3.68 | 3.57 | 0 | 0 | 0 | |
| 10/03/2021 |
3.47
|
5,840 | 3.47 | 3.89 | 3.41 | 0 | 0 | 0 | |
| 09/03/2021 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
| 08/03/2021 |
3.41
|
200 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
| 05/03/2021 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
| 04/03/2021 |
3.41
|
3,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |