| 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) |
-0.40 | -4% | 31,300 | -10,100 | -0.1 |
9
10.60
9.30
|
|
2 tháng
(2026-01-15) |
-0.90 | -8.57% | 45,400 | -11,300 | -0.1 |
9
10.80
9.30
|
|
3 tháng
(2025-12-16) |
-2 | -17.24% | 136,200 | -15,700 | -0.1 |
9
11.60
9.30
|
|
6 tháng
(2025-09-17) |
-1.20 | -11.11% | 169,200 | -28,500 | -0.3 |
9
11.60
9.30
|
|
12 tháng
(2025-03-21) |
-0.40 | -4% | 322,100 | -28,700 | -0.3 |
9
12
9.30
|
|
24 tháng
(2024-03-26) |
-1 | -9.43% | 994,749 | -29,600 | -0.3 |
8.80
13.40
9.30
|
|
36 tháng
(2023-04-03) |
-5.20 | -35.14% | 1,585,971 | -29,200 | -0.3 |
8.50
15.70
9.30
|
|
60 tháng
(2021-04-12) |
2.66 | 38.28% | 2,685,363 | -35,600 | -0.4 |
5.30
20
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2021 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 12/10/2021 |
6.68
|
1,600 | 6.23 | 6.68 | 6.23 | 0 | 0 | 0 | |
| 11/10/2021 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 08/10/2021 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 07/10/2021 |
6.28
|
57 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 06/10/2021 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 05/10/2021 |
6.41
|
300 | 6.19 | 6.41 | 6.19 | 0 | 0 | 0 | |
| 04/10/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 01/10/2021 |
5.79
|
104 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 30/09/2021 |
5.79
|
300 | 5.34 | 5.79 | 5.34 | 0 | 0 | 0 | |
| 29/09/2021 |
5.34
|
100 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 28/09/2021 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 27/09/2021 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 24/09/2021 |
6.14
|
800 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 23/09/2021 |
6.14
|
200 | 6.10 | 6.14 | 6.10 | 0 | 0 | 0 | |
| 22/09/2021 |
6.01
|
1,300 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 21/09/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 20/09/2021 |
6.72
|
100 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 17/09/2021 |
5.92
|
2,900 | 5.79 | 5.97 | 5.79 | 100 | 0 | 0.0 | |
| 16/09/2021 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 15/09/2021 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 100 | -0.0 | |
| 14/09/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 13/09/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 10/09/2021 |
5.88
|
2,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 09/09/2021 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 08/09/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 07/09/2021 |
5.56
|
4,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 06/09/2021 |
5.79
|
4,200 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 | |
| 01/09/2021 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 31/08/2021 |
5.74
|
10 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 30/08/2021 |
5.74
|
400 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 27/08/2021 |
5.74
|
5 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 26/08/2021 |
5.74
|
119 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 25/08/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 25/08/2021 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 24/08/2021 |
5.74
|
700 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 23/08/2021 |
5.49
|
300 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 20/08/2021 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 19/08/2021 |
5.57
|
700 | 5.74 | 5.74 | 5.57 | 100 | 0 | 0.0 | |
| 18/08/2021 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 17/08/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 16/08/2021 |
5.79
|
4,100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 13/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 12/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 10/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 09/08/2021 |
5.36
|
1,600 | 5.53 | 5.53 | 5.36 | 0 | 0 | 0 | |
| 06/08/2021 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 05/08/2021 |
5.53
|
2,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 04/08/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 03/08/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 02/08/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 30/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 29/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 28/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 27/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 26/07/2021 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 23/07/2021 |
5.53
|
1,801 | 5.53 | 5.57 | 5.53 | 0 | 0 | 0 | |
| 22/07/2021 |
5.53
|
200 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 21/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 20/07/2021 |
5.53
|
300 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 19/07/2021 |
5.57
|
200 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 16/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 15/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 14/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 13/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 12/07/2021 |
5.53
|
1,300 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 | |
| 09/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 08/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 07/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 06/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 05/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 02/07/2021 |
5.79
|
800 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 01/07/2021 |
5.79
|
6,000 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 30/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 29/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 28/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 25/06/2021 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 24/06/2021 |
5.66
|
1,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 23/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 22/06/2021 |
5.74
|
17,600 | 5.74 | 5.74 | 5.57 | 0 | 0 | 0 | |
| 21/06/2021 |
5.79
|
15,900 | 6.21 | 6.21 | 5.57 | 0 | 0 | 0 | |
| 18/06/2021 |
6.21
|
100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 17/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 16/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 15/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 14/06/2021 |
5.57
|
8 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 11/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 10/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 09/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 08/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 07/06/2021 |
5.57
|
500 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 04/06/2021 |
5.57
|
1,300 | 5.61 | 5.61 | 5.57 | 0 | 0 | 0 | |
| 03/06/2021 |
5.66
|
2,300 | 5.57 | 5.66 | 5.57 | 0 | 300 | -0.0 | |
| 02/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 01/06/2021 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 100 | -0.0 | |
| 31/05/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 28/05/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 27/05/2021 |
5.79
|
1,500 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 26/05/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 25/05/2021 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |