| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.50 | -3.70% | 2,500 | 0 | 0 |
13
13.50
13
|
|
2 tháng
(2026-01-15) |
0.10 | 0.78% | 10,200 | 0 | 0 |
12.70
13.50
13
|
|
3 tháng
(2025-12-16) |
0.90 | 7.44% | 36,800 | 0 | 0 |
10.70
13.50
13
|
|
6 tháng
(2025-09-17) |
0.70 | 5.69% | 79,900 | 0 | 0 |
10.60
13.70
13
|
|
12 tháng
(2025-03-21) |
-2.07 | -13.71% | 359,300 | -8,000 | -0.1 |
9.64
15.72
13
|
|
24 tháng
(2024-03-26) |
-5.34 | -29.13% | 487,718 | -8,000 | -0.1 |
9.64
20.96
13
|
|
36 tháng
(2023-04-03) |
-5.14 | -28.35% | 723,508 | -8,000 | -0.1 |
9.64
21.91
13
|
|
60 tháng
(2021-04-12) |
4.81 | 58.78% | 4,923,996 | 100 | 0.7 |
8.19
138.75
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/07/2021 |
67.57
|
25,802 | 61.33 | 69.30 | 62.37 | 2,200 | 0 | 0.2 | |
| 19/07/2021 |
61.33
|
66,900 | 52.84 | 61.33 | 54.57 | 800 | 0 | 0.1 | |
| 16/07/2021 |
52.84
|
12,016 | 55.44 | 55.44 | 52.06 | 0 | 0 | 0 | |
| 15/07/2021 |
55.44
|
3,180 | 52.84 | 55.44 | 52.15 | 0 | 0 | 0 | |
| 14/07/2021 |
52.84
|
12,600 | 53.79 | 55.44 | 51.98 | 0 | 300 | -0.0 | |
| 13/07/2021 |
53.79
|
11,900 | 52.84 | 56.31 | 53.62 | 0 | 0 | 0 | |
| 12/07/2021 |
52.84
|
25,400 | 58.91 | 58.91 | 51.54 | 0 | 0 | 0 | |
| 09/07/2021 |
58.91
|
29,850 | 56.31 | 60.72 | 55.27 | 300 | 0 | 0.0 | |
| 08/07/2021 |
56.31
|
13,220 | 55.44 | 58.04 | 53.71 | 0 | 0 | 0 | |
| 07/07/2021 |
55.44
|
30,300 | 58.65 | 58.65 | 51.80 | 0 | 0 | 0 | |
| 06/07/2021 |
58.65
|
34,151 | 67.83 | 68.69 | 58.65 | 300 | 300 | -0.0 | |
| 05/07/2021 |
67.83
|
47,946 | 64.71 | 71.03 | 64.10 | 0 | 300 | -0.0 | |
| 02/07/2021 |
64.71
|
121,000 | 57.26 | 65.75 | 57.26 | 8,000 | 0 | 0.6 | |
| 01/07/2021 |
57.26
|
40,964 | 49.90 | 57.26 | 55.44 | 400 | 300 | 0.0 | |
| 30/06/2021 |
49.90
|
15,420 | 45.22 | 49.90 | 48.51 | 0 | 0 | 0 | |
| 29/06/2021 |
45.22
|
27,010 | 39.15 | 45.22 | 40.19 | 200 | 0 | 0.0 | |
| 28/06/2021 |
39.15
|
19,710 | 37.16 | 41.93 | 35.52 | 100 | 300 | -0.0 | |
| 25/06/2021 |
37.16
|
18,706 | 38.98 | 39.41 | 34.65 | 400 | 0 | 0.0 | |
| 24/06/2021 |
38.98
|
43,774 | 43.49 | 43.49 | 38.20 | 0 | 0 | 0 | |
| 23/06/2021 |
43.49
|
22,095 | 45.39 | 45.39 | 42.45 | 0 | 300 | -0.0 | |
| 22/06/2021 |
45.39
|
18,960 | 46.95 | 46.95 | 45.05 | 400 | 0 | 0.0 | |
| 21/06/2021 |
46.95
|
9,300 | 48.60 | 48.77 | 44.61 | 0 | 200 | 0 | |
| 18/06/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 18/06/2021 |
48.60
|
15,700 | 50.42 | 50.42 | 47.30 | 0 | 0 | 0 | |
| 17/06/2021 |
50.42
|
26,100 | 48.09 | 50.42 | 49.04 | 0 | 0 | 0 | |
| 16/06/2021 |
48.09
|
12,800 | 49.30 | 49.47 | 46.54 | 100 | 0 | 0.0 | |
| 15/06/2021 |
49.30
|
23,202 | 47.83 | 51.36 | 46.54 | 100 | 0 | 0.0 | |
| 14/06/2021 |
47.83
|
49,100 | 49.30 | 54.29 | 44.38 | 100 | 100 | -0.0 | |
| 11/06/2021 |
49.30
|
60,150 | 56.88 | 57.31 | 49.04 | 600 | 11,400 | -0.6 | |
| 10/06/2021 |
56.88
|
35,801 | 60.33 | 60.33 | 56.88 | 100 | 0 | 0.0 | |
| 09/06/2021 |
60.33
|
23,800 | 58.00 | 61.62 | 49.98 | 0 | 500 | -0.0 | |
| 08/06/2021 |
58.00
|
198,801 | 80.75 | 80.75 | 58.00 | 1,200 | 300 | 0.1 | |
| 07/06/2021 |
80.75
|
105,903 | 70.58 | 80.75 | 59.72 | 200 | 0 | 0.0 | |
| 04/06/2021 |
70.58
|
35,400 | 60.24 | 70.58 | 60.33 | 3,200 | 0 | 0.3 | |
| 03/06/2021 |
60.24
|
166,549 | 70.84 | 81.44 | 60.24 | 8,000 | 0 | 0.6 | |
| 02/06/2021 |
70.84
|
3,751 | 83.25 | 83.25 | 70.84 | 100 | 0 | 0.0 | |
| 01/06/2021 |
83.25
|
2,800 | 97.90 | 97.90 | 83.25 | 200 | 0 | 0.0 | |
| 31/05/2021 |
97.90
|
2,600 | 112.29 | 112.29 | 97.90 | 200 | 0 | 0.0 | |
| 28/05/2021 |
112.29
|
29,100 | 138.75 | 138.92 | 112.29 | 400 | 0 | 0.1 | |
| 27/05/2021 |
138.75
|
40,200 | 120.74 | 138.84 | 102.64 | 0 | 0 | 0 | |
| 26/05/2021 |
120.74
|
12,100 | 105.05 | 120.74 | 120.74 | 0 | 0 | 0 | |
| 25/05/2021 |
105.05
|
1,300 | 91.44 | 105.05 | 105.05 | 0 | 0 | 0 | |
| 24/05/2021 |
91.44
|
23,000 | 79.54 | 91.44 | 79.72 | 200 | 0 | 0.0 | |
| 21/05/2021 |
79.54
|
5,500 | 69.20 | 79.54 | 79.54 | 0 | 0 | 0 | |
| 20/05/2021 |
69.20
|
2,200 | 60.24 | 69.20 | 69.20 | 0 | 0 | 0 | |
| 19/05/2021 |
60.24
|
800 | 52.40 | 60.24 | 60.24 | 0 | 0 | 0 | |
| 18/05/2021 |
52.40
|
1,700 | 45.59 | 52.40 | 52.40 | 0 | 0 | 0 | |
| 17/05/2021 |
45.59
|
1,600 | 39.64 | 45.59 | 45.59 | 0 | 0 | 0 | |
| 14/05/2021 |
39.64
|
3,500 | 34.47 | 39.64 | 39.64 | 0 | 0 | 0 | |
| 13/05/2021 |
34.47
|
5,800 | 29.99 | 34.47 | 34.47 | 0 | 0 | 0 | |
| 12/05/2021 |
29.99
|
1,700 | 26.11 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 11/05/2021 |
26.11
|
600 | 22.75 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 10/05/2021 |
22.75
|
4,700 | 20.68 | 22.75 | 22.67 | 0 | 0 | 0 | |
| 07/05/2021 |
20.68
|
1,700 | 18.10 | 20.68 | 18.10 | 0 | 0 | 0 | |
| 06/05/2021 |
18.10
|
1,900 | 13.70 | 18.10 | 13.44 | 0 | 0 | 0 | |
| 05/05/2021 |
13.70
|
10,100 | 16.03 | 18.36 | 13.70 | 0 | 0 | 0 | |
| 04/05/2021 |
16.03
|
200 | 15.00 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 29/04/2021 |
15.00
|
2,400 | 13.10 | 15.00 | 13.79 | 0 | 0 | 0 | |
| 28/04/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 27/04/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 26/04/2021 |
13.10
|
3,000 | 13.10 | 13.36 | 12.93 | 0 | 0 | 0 | |
| 23/04/2021 |
13.10
|
2,500 | 11.46 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 22/04/2021 |
11.46
|
100 | 8.19 | 11.46 | 11.46 | 0 | 0 | 0 | |
| 20/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 19/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 16/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 15/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 14/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 13/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 12/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 09/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 08/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 07/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 06/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 05/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 02/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 01/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 31/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 30/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 29/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 26/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 25/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 24/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 19/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 18/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 17/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 16/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 15/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 12/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 11/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 10/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 09/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 08/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 05/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 04/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 03/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 02/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 01/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 26/02/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |