| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.10 | 0.53% | 368,800 | 1,000 | 0 |
18.75
19.20
18.90
|
|
2 tháng
(2026-07-23) |
0.10 | 0.53% | 525,800 | 1,000 | 0 |
18.75
19.30
18.90
|
|
3 tháng
(2026-06-23) |
0.50 | 2.72% | 829,900 | 1,000 | 0 |
18.40
19.30
18.90
|
|
6 tháng
(2026-03-25) |
-0.90 | -4.55% | 1,136,200 | 1,000 | 0 |
18.35
19.90
18.90
|
|
12 tháng
(2025-09-26) |
-2.40 | -11.27% | 2,725,300 | 1,000 | 0 |
18.35
22.89
18.90
|
|
24 tháng
(2024-10-01) |
4.61 | 32.22% | 7,157,500 | 1,000 | 0 |
13.67
22.89
18.90
|
|
36 tháng
(2023-10-09) |
7.24 | 62.11% | 11,660,500 | 1,000 | 0 |
11.12
22.89
18.90
|
|
60 tháng
(2021-10-18) |
6.04 | 46.92% | 23,282,500 | 1,000 | 0 |
9
22.89
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/07/2021 |
8.59
|
1,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 30/06/2021 |
8.68
|
14,800 | 8.59 | 8.68 | 8.59 | 0 | 0 | 0 | |
| 29/06/2021 |
8.59
|
1,700 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 28/06/2021 |
8.64
|
6,300 | 8.64 | 8.64 | 8.59 | 0 | 0 | 0 | |
| 25/06/2021 |
8.64
|
1,800 | 8.36 | 8.79 | 8.36 | 0 | 0 | 0 | |
| 24/06/2021 |
8.36
|
300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/06/2021 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 22/06/2021 |
8.73
|
900 | 8.82 | 9.04 | 8.73 | 0 | 0 | 0 | |
| 21/06/2021 |
8.82
|
11,200 | 8.95 | 9.00 | 8.59 | 0 | 0 | 0 | |
| 18/06/2021 |
8.55
|
15,400 | 8.07 | 8.55 | 8.07 | 0 | 0 | 0 | |
| 17/06/2021 |
8.00
|
700 | 8.36 | 8.36 | 7.82 | 0 | 0 | 0 | |
| 16/06/2021 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 15/06/2021 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 14/06/2021 |
8.36
|
4,000 | 8.64 | 8.75 | 8.36 | 0 | 0 | 0 | |
| 11/06/2021 |
8.59
|
1,300 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 10/06/2021 |
8.41
|
1,600 | 8.43 | 8.43 | 8.41 | 0 | 0 | 0 | |
| 09/06/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 08/06/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 07/06/2021 |
8.75
|
1,500 | 8.39 | 8.77 | 8.39 | 0 | 0 | 0 | |
| 04/06/2021 |
8.39
|
21,500 | 8.39 | 8.88 | 8.36 | 0 | 0 | 0 | |
| 03/06/2021 |
8.82
|
15,400 | 8.59 | 8.82 | 8.39 | 0 | 0 | 0 | |
| 02/06/2021 |
8.59
|
900 | 8.46 | 8.59 | 8.46 | 0 | 0 | 0 | |
| 01/06/2021 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 31/05/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 28/05/2021 |
8.91
|
2,000 | 8.64 | 8.91 | 8.64 | 0 | 0 | 0 | |
| 27/05/2021 |
8.59
|
1,300 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 26/05/2021 |
8.59
|
400 | 8.82 | 8.82 | 8.59 | 0 | 0 | 0 | |
| 25/05/2021 |
8.82
|
3,000 | 8.61 | 8.82 | 8.61 | 0 | 0 | 0 | |
| 24/05/2021 |
8.59
|
17,900 | 8.48 | 8.59 | 8.48 | 0 | 0 | 0 | |
| 21/05/2021 |
8.46
|
600 | 8.50 | 8.50 | 8.46 | 0 | 0 | 0 | |
| 20/05/2021 |
8.82
|
200 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 19/05/2021 |
8.82
|
1,300 | 8.43 | 8.82 | 8.43 | 0 | 0 | 0 | |
| 18/05/2021 |
8.77
|
300 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 17/05/2021 |
8.82
|
500 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 14/05/2021 |
8.61
|
1,400 | 8.59 | 8.61 | 8.59 | 0 | 0 | 0 | |
| 13/05/2021 |
8.55
|
300 | 8.48 | 8.55 | 8.48 | 0 | 0 | 0 | |
| 12/05/2021 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 11/05/2021 |
8.59
|
3,800 | 8.48 | 8.84 | 8.46 | 0 | 0 | 0 | |
| 10/05/2021 |
8.84
|
2,100 | 8.86 | 8.86 | 8.84 | 0 | 0 | 0 | |
| 07/05/2021 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 06/05/2021 |
9.50
|
17,500 | 9.02 | 9.50 | 9.02 | 0 | 0 | 0 | |
| 05/05/2021 |
9.22
|
600 | 9.25 | 9.25 | 9.22 | 0 | 0 | 0 | |
| 04/05/2021 |
9.22
|
8,500 | 9.04 | 9.27 | 8.95 | 0 | 0 | 0 | |
| 29/04/2021 |
8.91
|
2,900 | 7.91 | 8.91 | 7.91 | 0 | 0 | 0 | |
| 28/04/2021 |
8.36
|
12,000 | 8.27 | 8.36 | 8.27 | 0 | 0 | 0 | |
| 27/04/2021 |
8.23
|
3,400 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 26/04/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 23/04/2021 |
7.91
|
600 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 22/04/2021 |
7.91
|
5,100 | 8.05 | 8.05 | 7.91 | 0 | 0 | 0 | |
| 20/04/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 19/04/2021 |
8.14
|
7,000 | 8.14 | 8.14 | 8.00 | 0 | 0 | 0 | |
| 16/04/2021 |
8.16
|
2,100 | 8.18 | 8.18 | 8.16 | 0 | 0 | 0 | |
| 15/04/2021 |
8.16
|
500 | 8.27 | 8.27 | 8.16 | 0 | 0 | 0 | |
| 14/04/2021 |
8.27
|
3,100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 13/04/2021 |
8.27
|
3,300 | 8.34 | 8.34 | 8.23 | 0 | 0 | 0 | |
| 12/04/2021 |
8.36
|
5,500 | 8.59 | 8.59 | 8.36 | 0 | 0 | 0 | |
| 09/04/2021 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 08/04/2021 |
8.59
|
500 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 07/04/2021 |
8.16
|
4,600 | 8.09 | 8.36 | 8.09 | 0 | 0 | 0 | |
| 06/04/2021 |
8.59
|
1,600 | 8.82 | 8.82 | 8.59 | 0 | 0 | 0 | |
| 05/04/2021 |
8.93
|
1,100 | 8.95 | 8.95 | 8.93 | 0 | 0 | 0 | |
| 02/04/2021 |
9.04
|
15,000 | 9.54 | 9.54 | 9.04 | 0 | 0 | 0 | |
| 01/04/2021 |
8.93
|
19,600 | 8.36 | 8.93 | 8.36 | 0 | 0 | 0 | |
| 31/03/2021 |
8.36
|
7,000 | 8.07 | 8.36 | 8.07 | 0 | 0 | 0 | |
| 30/03/2021 |
8.14
|
5,700 | 7.94 | 8.14 | 7.94 | 0 | 0 | 0 | |
| 29/03/2021 |
8.09
|
3,800 | 7.96 | 8.09 | 7.96 | 0 | 0 | 0 | |
| 26/03/2021 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 25/03/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 24/03/2021 |
8.14
|
1,200 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 23/03/2021 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 22/03/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 22/03/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 19/03/2021 |
8.46
|
700 | 7.96 | 8.46 | 7.96 | 0 | 0 | 0 | |
| 18/03/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 17/03/2021 |
8.46
|
300 | 9.04 | 9.04 | 8.46 | 0 | 0 | 0 | |
| 16/03/2021 |
8.46
|
7,000 | 8.46 | 8.46 | 8.41 | 0 | 0 | 0 | |
| 15/03/2021 |
8.46
|
12,900 | 8.30 | 8.46 | 8.15 | 0 | 0 | 0 | |
| 12/03/2021 |
8.24
|
2,200 | 8.24 | 8.24 | 8.02 | 0 | 0 | 0 | |
| 11/03/2021 |
8.24
|
13,300 | 8.20 | 8.24 | 8.20 | 0 | 0 | 0 | |
| 10/03/2021 |
8.17
|
1,100 | 8.24 | 8.24 | 8.11 | 0 | 0 | 0 | |
| 09/03/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 08/03/2021 |
8.20
|
10,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/03/2021 |
8.20
|
35,700 | 8.02 | 8.24 | 7.50 | 0 | 0 | 0 | |
| 04/03/2021 |
8.02
|
3,400 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 03/03/2021 |
7.85
|
4,400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 02/03/2021 |
8.07
|
1,300 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 01/03/2021 |
7.54
|
200 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 26/02/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 25/02/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 24/02/2021 |
8.02
|
900 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/02/2021 |
7.93
|
6,200 | 8.02 | 8.02 | 7.91 | 0 | 0 | 0 | |
| 22/02/2021 |
7.89
|
10,900 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 19/02/2021 |
7.91
|
300 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 18/02/2021 |
8.02
|
11,100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/02/2021 |
8.02
|
300 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 09/02/2021 |
8.02
|
200 | 8.02 | 8.02 | 7.59 | 0 | 0 | 0 | |
| 08/02/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 05/02/2021 |
7.76
|
5,200 | 7.50 | 7.76 | 7.50 | 0 | 0 | 0 | |
| 04/02/2021 |
7.74
|
3,500 | 7.76 | 7.76 | 7.46 | 0 | 0 | 0 | |
| 03/02/2021 |
7.72
|
1,600 | 7.76 | 7.76 | 7.59 | 0 | 0 | 0 | |
| 02/02/2021 |
7.76
|
5,400 | 7.46 | 7.76 | 7.46 | 0 | 0 | 0 | |