| 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) |
-0.10 | -1.52% | 386,700 | 0 | 0 |
6.50
7
6.80
|
|
2 tháng
(2026-08-05) |
0.40 | 6.56% | 567,200 | 0 | 0 |
5.90
7
6.80
|
|
3 tháng
(2026-07-06) |
-0.40 | -5.80% | 811,200 | 0 | 0 |
5.50
7
6.80
|
|
6 tháng
(2026-04-07) |
-0.20 | -2.99% | 1,492,000 | 0 | 0 |
5.50
7.40
6.80
|
|
12 tháng
(2025-10-09) |
-0.60 | -8.45% | 3,299,000 | 0 | 0 |
5.50
8.10
6.80
|
|
24 tháng
(2024-10-14) |
-1.76 | -21.28% | 9,290,347 | 0 | 0 |
5.50
9.29
6.80
|
|
36 tháng
(2023-10-20) |
-1.24 | -15.97% | 12,960,413 | 0 | 0 |
5.50
10.28
6.80
|
|
60 tháng
(2021-11-01) |
-5.32 | -45.02% | 33,490,402 | 0 | 0 |
5.16
14.67
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/08/2021 |
8.53
|
72,800 | 8.39 | 8.53 | 8.33 | 0 | 0 | 0 | |
| 11/08/2021 |
8.33
|
295,000 | 8.53 | 8.53 | 8.26 | 0 | 0 | 0 | |
| 10/08/2021 |
8.53
|
36,100 | 8.46 | 8.53 | 8.46 | 0 | 0 | 0 | |
| 09/08/2021 |
8.46
|
44,500 | 8.19 | 8.66 | 8.19 | 0 | 0 | 0 | |
| 06/08/2021 |
8.19
|
90,700 | 7.99 | 8.53 | 7.99 | 0 | 0 | 0 | |
| 05/08/2021 |
7.99
|
8,900 | 7.92 | 7.99 | 7.86 | 0 | 0 | 0 | |
| 04/08/2021 |
7.92
|
18,500 | 7.92 | 7.92 | 7.86 | 0 | 0 | 0 | |
| 03/08/2021 |
7.92
|
43,100 | 7.92 | 7.99 | 7.72 | 0 | 0 | 0 | |
| 02/08/2021 |
7.99
|
33,400 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 | |
| 30/07/2021 |
8.06
|
19,900 | 8.13 | 8.13 | 7.99 | 0 | 0 | 0 | |
| 29/07/2021 |
8.06
|
22,630 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 | |
| 28/07/2021 |
7.99
|
8,400 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 | |
| 27/07/2021 |
7.92
|
27,800 | 7.99 | 8.06 | 7.86 | 0 | 0 | 0 | |
| 26/07/2021 |
7.99
|
18,200 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 | |
| 23/07/2021 |
8.06
|
9,600 | 8.06 | 8.06 | 7.66 | 0 | 0 | 0 | |
| 22/07/2021 |
8.06
|
22,200 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 | |
| 21/07/2021 |
8.06
|
15,800 | 7.86 | 8.13 | 7.86 | 0 | 0 | 0 | |
| 20/07/2021 |
7.99
|
34,400 | 7.92 | 7.99 | 7.86 | 0 | 0 | 0 | |
| 19/07/2021 |
7.92
|
37,400 | 8.13 | 8.13 | 7.86 | 0 | 0 | 0 | |
| 16/07/2021 |
8.19
|
91,800 | 7.86 | 8.39 | 7.86 | 0 | 0 | 0 | |
| 15/07/2021 |
7.86
|
121,800 | 7.39 | 7.86 | 7.39 | 0 | 0 | 0 | |
| 14/07/2021 |
7.39
|
19,600 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 | |
| 13/07/2021 |
7.39
|
35,600 | 7.39 | 7.45 | 7.39 | 0 | 0 | 0 | |
| 12/07/2021 |
7.32
|
55,200 | 7.45 | 7.52 | 7.05 | 0 | 0 | 0 | |
| 09/07/2021 |
7.52
|
27,100 | 7.59 | 7.59 | 7.52 | 0 | 0 | 0 | |
| 08/07/2021 |
7.66
|
7,640 | 7.59 | 7.66 | 7.52 | 0 | 0 | 0 | |
| 07/07/2021 |
7.66
|
33,460 | 7.66 | 7.66 | 7.39 | 0 | 0 | 0 | |
| 06/07/2021 |
7.66
|
61,900 | 7.86 | 7.86 | 7.66 | 0 | 0 | 0 | |
| 05/07/2021 |
7.79
|
99,000 | 7.79 | 7.79 | 7.66 | 0 | 0 | 0 | |
| 02/07/2021 |
7.86
|
29,100 | 7.79 | 7.86 | 7.72 | 0 | 0 | 0 | |
| 01/07/2021 |
7.86
|
32,000 | 7.92 | 7.99 | 7.72 | 0 | 0 | 0 | |
| 30/06/2021 |
7.86
|
76,700 | 7.72 | 7.92 | 7.72 | 0 | 0 | 0 | |
| 29/06/2021 |
7.79
|
22,300 | 7.72 | 7.79 | 7.72 | 0 | 0 | 0 | |
| 28/06/2021 |
7.72
|
35,200 | 7.79 | 7.92 | 7.72 | 0 | 0 | 0 | |
| 25/06/2021 |
7.79
|
22,000 | 7.79 | 7.79 | 7.66 | 0 | 0 | 0 | |
| 24/06/2021 |
7.79
|
38,100 | 7.86 | 7.86 | 7.66 | 0 | 0 | 0 | |
| 23/06/2021 |
7.79
|
65,240 | 7.99 | 7.99 | 7.79 | 0 | 0 | 0 | |
| 22/06/2021 |
7.99
|
11,010 | 7.92 | 7.99 | 7.86 | 0 | 0 | 0 | |
| 21/06/2021 |
7.92
|
25,100 | 8.06 | 8.06 | 7.86 | 0 | 0 | 0 | |
| 18/06/2021 |
8.06
|
75,000 | 7.99 | 8.06 | 7.86 | 0 | 0 | 0 | |
| 17/06/2021 |
7.99
|
45,710 | 8.19 | 8.19 | 7.92 | 0 | 0 | 0 | |
| 16/06/2021 |
8.06
|
50,010 | 8.06 | 8.39 | 7.92 | 0 | 0 | 0 | |
| 15/06/2021: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 15/06/2021 |
8.13
|
73,400 | 8.73 | 8.73 | 7.99 | 0 | 0 | 0 | |
| 14/06/2021 |
8.06
|
144,910 | 8.06 | 8.18 | 8.00 | 0 | 0 | 0 | |
| 11/06/2021 |
8.06
|
34,900 | 8.00 | 8.12 | 7.94 | 0 | 0 | 0 | |
| 10/06/2021 |
8.00
|
54,800 | 7.94 | 8.00 | 7.82 | 0 | 0 | 0 | |
| 09/06/2021 |
7.88
|
33,800 | 7.88 | 7.88 | 7.76 | 0 | 0 | 0 | |
| 08/06/2021 |
7.82
|
42,600 | 7.88 | 7.94 | 7.76 | 0 | 0 | 0 | |
| 07/06/2021 |
7.82
|
102,800 | 7.76 | 8.00 | 7.70 | 0 | 0 | 0 | |
| 04/06/2021 |
7.76
|
88,600 | 7.94 | 7.94 | 7.57 | 0 | 0 | 0 | |
| 03/06/2021 |
8.00
|
55,600 | 7.76 | 8.00 | 7.76 | 0 | 0 | 0 | |
| 02/06/2021 |
7.70
|
21,700 | 7.76 | 7.76 | 7.70 | 0 | 0 | 0 | |
| 01/06/2021 |
7.70
|
105,700 | 7.27 | 7.70 | 7.21 | 0 | 0 | 0 | |
| 31/05/2021 |
7.27
|
32,800 | 7.27 | 7.39 | 7.09 | 0 | 0 | 0 | |
| 28/05/2021 |
7.27
|
14,200 | 7.39 | 7.39 | 7.09 | 0 | 0 | 0 | |
| 27/05/2021 |
7.33
|
7,400 | 7.21 | 7.39 | 7.21 | 0 | 0 | 0 | |
| 26/05/2021 |
7.39
|
41,600 | 7.39 | 7.45 | 7.09 | 0 | 0 | 0 | |
| 25/05/2021 |
7.39
|
33,600 | 7.39 | 7.45 | 7.27 | 0 | 0 | 0 | |
| 24/05/2021 |
7.39
|
20,900 | 7.33 | 7.39 | 7.33 | 0 | 0 | 0 | |
| 21/05/2021 |
7.39
|
29,900 | 7.33 | 7.45 | 7.27 | 0 | 0 | 0 | |
| 20/05/2021 |
7.33
|
23,400 | 7.33 | 7.33 | 7.03 | 0 | 0 | 0 | |
| 19/05/2021 |
7.39
|
31,100 | 7.33 | 7.39 | 7.27 | 0 | 0 | 0 | |
| 18/05/2021 |
7.39
|
23,500 | 7.39 | 7.39 | 7.27 | 0 | 0 | 0 | |
| 17/05/2021 |
7.39
|
55,000 | 7.70 | 7.70 | 7.27 | 0 | 0 | 0 | |
| 14/05/2021 |
7.63
|
15,610 | 7.57 | 7.63 | 7.39 | 0 | 0 | 0 | |
| 13/05/2021 |
7.57
|
20,000 | 7.63 | 7.82 | 7.57 | 0 | 0 | 0 | |
| 12/05/2021 |
7.63
|
32,300 | 7.63 | 7.63 | 7.51 | 0 | 0 | 0 | |
| 11/05/2021 |
7.76
|
67,619 | 8.48 | 8.48 | 7.63 | 0 | 0 | 0 | |
| 10/05/2021 |
7.63
|
9,800 | 7.63 | 7.70 | 7.63 | 0 | 0 | 0 | |
| 07/05/2021 |
7.63
|
21,200 | 7.57 | 7.82 | 7.51 | 0 | 0 | 0 | |
| 06/05/2021 |
7.76
|
20,200 | 7.82 | 7.82 | 7.76 | 0 | 0 | 0 | |
| 05/05/2021 |
7.76
|
34,900 | 7.63 | 7.88 | 7.57 | 0 | 0 | 0 | |
| 04/05/2021 |
7.82
|
47,500 | 7.63 | 7.82 | 7.51 | 0 | 0 | 0 | |
| 29/04/2021 |
7.63
|
68,300 | 7.82 | 7.82 | 7.57 | 0 | 0 | 0 | |
| 28/04/2021 |
7.63
|
45,900 | 8.18 | 8.18 | 7.57 | 0 | 0 | 0 | |
| 27/04/2021 |
8.06
|
13,800 | 8.06 | 8.06 | 7.94 | 0 | 0 | 0 | |
| 26/04/2021 |
8.00
|
54,400 | 8.24 | 8.24 | 7.88 | 0 | 0 | 0 | |
| 23/04/2021 |
8.24
|
59,300 | 8.18 | 8.30 | 8.06 | 0 | 0 | 0 | |
| 22/04/2021 |
8.24
|
44,600 | 8.24 | 8.24 | 8.12 | 0 | 0 | 0 | |
| 20/04/2021 |
8.36
|
56,519 | 8.48 | 8.48 | 8.24 | 0 | 0 | 0 | |
| 19/04/2021 |
8.42
|
61,000 | 8.36 | 8.42 | 8.30 | 0 | 0 | 0 | |
| 16/04/2021 |
8.30
|
107,000 | 8.36 | 8.48 | 8.12 | 0 | 0 | 0 | |
| 15/04/2021 |
8.30
|
77,400 | 8.42 | 8.48 | 8.30 | 0 | 0 | 0 | |
| 14/04/2021 |
8.42
|
49,600 | 8.36 | 8.48 | 8.36 | 0 | 0 | 0 | |
| 13/04/2021 |
8.48
|
187,800 | 8.60 | 8.73 | 8.30 | 0 | 0 | 0 | |
| 12/04/2021 |
8.66
|
170,500 | 8.42 | 8.79 | 8.30 | 0 | 0 | 0 | |
| 09/04/2021 |
8.48
|
82,700 | 8.48 | 8.48 | 8.36 | 3,000 | 0 | 0.0 | |
| 08/04/2021 |
8.48
|
52,070 | 8.42 | 8.48 | 8.30 | 0 | 0 | 0 | |
| 07/04/2021 |
8.48
|
154,300 | 8.18 | 8.54 | 8.06 | 0 | 0 | 0 | |
| 06/04/2021 |
8.18
|
52,500 | 8.24 | 8.30 | 8.12 | 0 | 0 | 0 | |
| 05/04/2021 |
8.24
|
57,700 | 8.24 | 8.30 | 8.18 | 0 | 0 | 0 | |
| 02/04/2021 |
8.24
|
41,600 | 8.24 | 8.30 | 8.18 | 0 | 0 | 0 | |
| 01/04/2021 |
8.24
|
114,400 | 8.18 | 8.24 | 8.06 | 0 | 0 | 0 | |
| 31/03/2021 |
8.18
|
42,139 | 8.12 | 8.30 | 8.00 | 0 | 0 | 0 | |
| 30/03/2021 |
8.12
|
51,900 | 8.12 | 8.24 | 8.06 | 0 | 0 | 0 | |
| 29/03/2021 |
8.24
|
56,415 | 8.06 | 8.30 | 7.94 | 0 | 0 | 0 | |
| 26/03/2021 |
8.06
|
107,300 | 8.30 | 8.30 | 7.63 | 0 | 0 | 0 | |
| 25/03/2021 |
8.30
|
137,900 | 8.42 | 8.42 | 8.12 | 0 | 0 | 0 | |
| 24/03/2021 |
8.48
|
206,904 | 8.30 | 8.66 | 7.94 | 0 | 0 | 0 | |
| 23/03/2021 |
8.36
|
121,900 | 8.42 | 8.42 | 8.18 | 0 | 0 | 0 | |