| 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) |
|
| 02/02/2021 |
7.76
|
5,400 | 7.46 | 7.76 | 7.46 | 0 | 0 | 0 | |
| 01/02/2021 |
7.89
|
700 | 8.02 | 8.02 | 7.41 | 0 | 0 | 0 | |
| 29/01/2021 |
7.80
|
600 | 6.98 | 7.80 | 6.98 | 0 | 0 | 0 | |
| 28/01/2021 |
7.35
|
10,700 | 7.35 | 7.98 | 7.33 | 0 | 0 | 0 | |
| 27/01/2021 |
7.87
|
11,600 | 7.87 | 7.93 | 7.87 | 0 | 0 | 0 | |
| 26/01/2021 |
8.46
|
2,800 | 8.41 | 8.67 | 7.83 | 0 | 0 | 0 | |
| 25/01/2021 |
8.41
|
8,400 | 8.46 | 8.46 | 8.41 | 0 | 0 | 0 | |
| 22/01/2021 |
8.46
|
14,000 | 8.28 | 8.46 | 8.24 | 0 | 0 | 0 | |
| 21/01/2021 |
8.28
|
4,600 | 8.24 | 8.67 | 8.24 | 0 | 0 | 0 | |
| 20/01/2021 |
8.76
|
2,200 | 8.67 | 8.80 | 8.07 | 0 | 0 | 0 | |
| 19/01/2021 |
8.67
|
93,600 | 8.09 | 8.67 | 8.07 | 0 | 0 | 0 | |
| 18/01/2021 |
8.11
|
37,900 | 8.20 | 8.20 | 8.00 | 0 | 0 | 0 | |
| 15/01/2021 |
8.20
|
39,800 | 7.93 | 8.24 | 7.89 | 0 | 0 | 0 | |
| 14/01/2021 |
7.85
|
1,800 | 7.98 | 7.98 | 7.85 | 0 | 0 | 0 | |
| 13/01/2021 |
8.15
|
56,200 | 8.02 | 8.15 | 8.00 | 0 | 0 | 0 | |
| 12/01/2021 |
8.02
|
16,200 | 7.59 | 8.02 | 7.59 | 0 | 0 | 0 | |
| 11/01/2021 |
7.59
|
11,400 | 7.48 | 7.59 | 7.48 | 0 | 0 | 0 | |
| 08/01/2021 |
7.48
|
7,400 | 7.46 | 7.48 | 7.46 | 0 | 0 | 0 | |
| 07/01/2021 |
7.46
|
7,900 | 7.46 | 7.46 | 7.44 | 0 | 0 | 0 | |
| 06/01/2021 |
7.46
|
2,200 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 05/01/2021 |
7.46
|
1,100 | 7.41 | 7.46 | 7.41 | 0 | 0 | 0 | |
| 04/01/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 31/12/2020 |
7.41
|
7,010 | 7.41 | 7.41 | 7.15 | 0 | 0 | 0 | |
| 30/12/2020 |
7.41
|
7,430 | 7.02 | 7.41 | 7.09 | 0 | 0 | 0 | |
| 29/12/2020 |
7.02
|
1,130 | 6.98 | 7.28 | 6.98 | 0 | 0 | 0 | |
| 28/12/2020 |
7.41
|
20 | 7.44 | 7.44 | 7.41 | 0 | 0 | 0 | |
| 25/12/2020 |
7.28
|
50 | 7.57 | 7.57 | 7.28 | 0 | 0 | 0 | |
| 24/12/2020 |
7.41
|
820 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 23/12/2020 |
7.33
|
250 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 22/12/2020 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 21/12/2020 |
7.37
|
7,690 | 7.37 | 7.37 | 7.07 | 0 | 0 | 0 | |
| 18/12/2020 |
7.37
|
5,180 | 7.33 | 7.37 | 7.15 | 0 | 0 | 0 | |
| 17/12/2020 |
7.37
|
2,500 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 16/12/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 15/12/2020 |
7.28
|
1,930 | 7.09 | 7.28 | 6.81 | 0 | 0 | 0 | |
| 14/12/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 11/12/2020 |
7.28
|
3,210 | 7.28 | 7.28 | 7.15 | 0 | 0 | 0 | |
| 10/12/2020 |
7.54
|
7,450 | 7.28 | 7.54 | 7.15 | 0 | 0 | 0 | |
| 09/12/2020 |
7.57
|
4,840 | 7.28 | 7.57 | 7.26 | 0 | 0 | 0 | |
| 08/12/2020 |
7.80
|
1,560 | 7.33 | 7.80 | 6.98 | 0 | 0 | 0 | |
| 07/12/2020 |
7.41
|
1,540 | 7.41 | 7.41 | 7.11 | 0 | 0 | 0 | |
| 04/12/2020 |
7.15
|
28,180 | 7.37 | 7.41 | 6.94 | 0 | 0 | 0 | |
| 03/12/2020 |
7.37
|
10,210 | 7.31 | 7.41 | 6.85 | 0 | 0 | 0 | |
| 02/12/2020 |
7.31
|
14,140 | 7.22 | 7.41 | 7.15 | 0 | 0 | 0 | |
| 01/12/2020 |
6.94
|
4,960 | 7.20 | 7.22 | 6.81 | 0 | 0 | 0 | |
| 30/11/2020 |
6.76
|
2,310 | 6.94 | 7.31 | 6.50 | 0 | 0 | 0 | |
| 27/11/2020 |
6.94
|
1,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 26/11/2020 |
6.94
|
1,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 25/11/2020 |
7.33
|
1,270 | 7.35 | 7.35 | 7.33 | 0 | 0 | 0 | |
| 24/11/2020 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 23/11/2020 |
7.35
|
60 | 6.94 | 7.35 | 6.94 | 0 | 0 | 0 | |
| 20/11/2020 |
7.20
|
80 | 7.57 | 7.57 | 7.20 | 0 | 0 | 0 | |
| 19/11/2020 |
7.09
|
130 | 7.57 | 7.57 | 7.09 | 0 | 0 | 0 | |
| 18/11/2020 |
7.09
|
5,120 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 17/11/2020 |
7.09
|
5,600 | 6.98 | 7.09 | 6.98 | 0 | 0 | 0 | |
| 16/11/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/11/2020 |
6.76
|
2,560 | 6.66 | 7.09 | 6.66 | 0 | 0 | 0 | |
| 13/11/2020 |
6.63
|
1,870 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 12/11/2020 |
7.05
|
1,620 | 7.30 | 7.30 | 6.63 | 0 | 0 | 0 | |
| 11/11/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 10/11/2020 |
7.05
|
30 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 09/11/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 06/11/2020 |
7.05
|
720 | 7.09 | 7.09 | 7.05 | 0 | 0 | 0 | |
| 05/11/2020 |
6.84
|
900 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 04/11/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 03/11/2020 |
7.05
|
1,010 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 02/11/2020 |
7.19
|
1,460 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 30/10/2020 |
7.19
|
20 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 29/10/2020 |
7.19
|
1,010 | 6.74 | 7.19 | 6.74 | 0 | 0 | 0 | |
| 28/10/2020 |
7.24
|
3,540 | 6.84 | 7.24 | 6.84 | 0 | 0 | 0 | |
| 27/10/2020 |
7.05
|
1,090 | 6.90 | 7.05 | 6.84 | 0 | 0 | 0 | |
| 26/10/2020 |
7.05
|
40 | 6.84 | 7.05 | 6.84 | 0 | 0 | 0 | |
| 23/10/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/10/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 21/10/2020 |
7.05
|
1,900 | 6.80 | 7.05 | 6.80 | 0 | 0 | 0 | |
| 20/10/2020 |
6.80
|
3,530 | 6.80 | 6.80 | 6.43 | 0 | 0 | 0 | |
| 19/10/2020 |
6.80
|
2,930 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 | |
| 16/10/2020 |
7.30
|
1,910 | 7.32 | 7.32 | 7.30 | 0 | 0 | 0 | |
| 15/10/2020 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 14/10/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 13/10/2020 |
7.34
|
2,800 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 12/10/2020 |
7.34
|
11,110 | 7.53 | 7.53 | 7.26 | 0 | 0 | 0 | |
| 09/10/2020 |
7.05
|
260 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 08/10/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 07/10/2020 |
7.26
|
130 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 06/10/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 05/10/2020 |
7.46
|
10 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 02/10/2020 |
7.05
|
80 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 01/10/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 30/09/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 29/09/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 28/09/2020 |
7.13
|
1,480 | 7.26 | 7.26 | 7.13 | 0 | 0 | 0 | |
| 25/09/2020 |
7.26
|
1,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 24/09/2020 |
7.26
|
610 | 7.75 | 7.75 | 7.17 | 0 | 0 | 0 | |
| 23/09/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 22/09/2020 |
7.26
|
2,020 | 7.26 | 7.34 | 7.26 | 0 | 0 | 0 | |
| 21/09/2020 |
7.26
|
18,910 | 7.75 | 7.75 | 7.26 | 0 | 0 | 0 | |
| 18/09/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 17/09/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 16/09/2020 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 15/09/2020 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |