| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0 | 0% | 300 | 0 | 0 |
18
18
18
|
|
2 tháng
(2026-04-20) |
-1.40 | -7.22% | 500 | 0 | 0 |
18
19.40
18
|
|
3 tháng
(2026-03-23) |
-0.30 | -1.64% | 4,300 | 0 | 0 |
17.50
19.70
18
|
|
6 tháng
(2025-12-22) |
-0.30 | -1.64% | 4,600 | 0 | 0 |
17.50
19.70
18
|
|
12 tháng
(2025-06-24) |
4.44 | 32.76% | 49,900 | 0 | 0.0 |
13.56
19.70
18
|
|
24 tháng
(2024-07-01) |
3.09 | 20.73% | 67,349 | 0 | 0.0 |
8.57
19.70
18
|
|
36 tháng
(2023-07-05) |
5.46 | 43.52% | 96,949 | 0 | 0.0 |
8.57
19.70
18
|
|
60 tháng
(2021-07-15) |
8.66 | 92.81% | 425,199 | -700 | -0.0 |
8.57
19.70
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/09/2021 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
| 24/09/2021 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
| 23/09/2021 |
10.48
|
600 | 10.48 | 10.48 | 10.48 | 0 | 600 | -0.0 | |
| 22/09/2021 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
| 21/09/2021 |
10.48
|
2,000 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
| 20/09/2021 |
10.48
|
500 | 10.41 | 10.48 | 10.41 | 0 | 400 | -0.0 | |
| 17/09/2021 |
10.41
|
600 | 9.48 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 16/09/2021 |
9.48
|
1,000 | 9.48 | 9.48 | 9.48 | 600 | 0 | 0.0 | |
| 15/09/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 14/09/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 13/09/2021 |
9.48
|
100 | 11.13 | 11.13 | 9.48 | 0 | 0 | 0 | |
| 10/09/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
| 09/09/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
| 08/09/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
| 07/09/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
| 06/09/2021 |
11.13
|
1,000 | 11.13 | 11.13 | 11.13 | 0 | 400 | -0.0 | |
| 01/09/2021 |
11.13
|
100 | 10.05 | 11.13 | 11.13 | 0 | 0 | 0 | |
| 31/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 30/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 27/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 26/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 25/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 24/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 23/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 20/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 19/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 18/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 17/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 16/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 13/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 12/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 11/08/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 10/08/2021 |
10.05
|
100 | 9.34 | 10.05 | 10.05 | 100 | 0 | 0.0 | |
| 09/08/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 06/08/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 05/08/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 04/08/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 03/08/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 02/08/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 30/07/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 29/07/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 28/07/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 27/07/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 26/07/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 23/07/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 22/07/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 21/07/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 20/07/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 19/07/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 16/07/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 15/07/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 14/07/2021 |
9.34
|
900 | 10.56 | 10.56 | 9.34 | 0 | 0 | 0 | |
| 13/07/2021 |
10.56
|
300 | 12.28 | 12.28 | 10.56 | 0 | 100 | -0.0 | |
| 12/07/2021 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
| 09/07/2021 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
| 08/07/2021 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
| 07/07/2021 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
| 06/07/2021 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
| 05/07/2021 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
| 02/07/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 02/07/2021 |
12.28
|
0 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
| 01/07/2021 |
12.28
|
100 | 12.41 | 12.41 | 12.28 | 0 | 0 | 0 | |
| 30/06/2021 |
12.41
|
100 | 11.47 | 12.41 | 12.41 | 0 | 100 | -0.0 | |
| 29/06/2021 |
11.47
|
100 | 10.07 | 11.47 | 11.47 | 0 | 100 | -0.0 | |
| 28/06/2021 |
10.07
|
3,100 | 8.79 | 10.07 | 10.00 | 100 | 500 | -0.0 | |
| 25/06/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 24/06/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 23/06/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 22/06/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 21/06/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 18/06/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 17/06/2021 |
8.79
|
0 | 9.53 | 8.79 | 9.53 | 0 | 0 | 0 | |
| 16/06/2021 |
9.53
|
3,500 | 10.07 | 10.07 | 8.59 | 300 | 0 | 0.0 | |
| 15/06/2021 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
| 14/06/2021 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
| 11/06/2021 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
| 10/06/2021 |
10.07
|
100 | 10.07 | 10.07 | 10.07 | 100 | 0 | 0.0 | |
| 09/06/2021 |
10.07
|
1,100 | 10.07 | 10.07 | 10.07 | 1,000 | 0 | 0.0 | |
| 08/06/2021 |
10.07
|
100 | 7.78 | 10.07 | 10.07 | 0 | 0 | 0 | |
| 07/06/2021 |
7.78
|
700 | 8.99 | 9.39 | 7.78 | 0 | 0 | 0 | |
| 04/06/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 03/06/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 02/06/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 01/06/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 31/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 28/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 27/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 26/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 25/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 24/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 21/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 20/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 19/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 18/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 17/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 14/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 13/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 12/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 11/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 10/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 07/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |