| 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) |
1.20 | 3.17% | 44,000 | 0 | 0 |
36
41.40
39.10
|
|
2 tháng
(2026-01-19) |
2 | 5.39% | 94,600 | -200 | -0.0 |
36
41.40
39.10
|
|
3 tháng
(2025-12-18) |
2.58 | 7.07% | 129,700 | 1,300 | 0.0 |
35.30
41.40
39.10
|
|
6 tháng
(2025-09-19) |
3.06 | 8.49% | 336,200 | -1,700 | -0.1 |
34.79
41.40
39.10
|
|
12 tháng
(2025-03-24) |
4.69 | 13.65% | 1,276,600 | 300 | -0.0 |
28.35
41.40
39.10
|
|
24 tháng
(2024-03-28) |
12.95 | 49.52% | 3,452,019 | 4,500 | 0.1 |
25.54
41.40
39.10
|
|
36 tháng
(2023-04-03) |
21.95 | 127.99% | 8,858,699 | 4,520 | 0.1 |
16.51
41.40
39.10
|
|
60 tháng
(2021-04-13) |
33.13 | 554.86% | 11,061,574 | 3,320 | 0.0 |
5.70
41.40
39.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/10/2021 |
6.52
|
4,200 | 6.52 | 6.52 | 6.44 | 0 | 0 | 0 | |
| 11/10/2021 |
6.52
|
4,200 | 6.48 | 6.66 | 6.52 | 0 | 0 | 0 | |
| 08/10/2021 |
6.48
|
7,200 | 6.87 | 6.87 | 6.48 | 0 | 0 | 0 | |
| 07/10/2021 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 06/10/2021 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 05/10/2021 |
6.87
|
2,800 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 04/10/2021 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 01/10/2021 |
6.87
|
100 | 6.48 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 30/09/2021 |
6.48
|
1,000 | 6.98 | 6.98 | 6.48 | 0 | 0 | 0 | |
| 29/09/2021 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 28/09/2021 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 27/09/2021 |
6.98
|
23 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 24/09/2021 |
6.98
|
100 | 6.62 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 23/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 22/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 21/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 20/09/2021 |
6.62
|
200 | 6.52 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 17/09/2021 |
6.52
|
0 | 6.62 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 16/09/2021 |
6.62
|
1,000 | 6.52 | 6.62 | 6.52 | 0 | 0 | 0 | |
| 15/09/2021 |
6.52
|
100 | 6.44 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 14/09/2021 |
6.44
|
4 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 13/09/2021 |
6.44
|
1,500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 10/09/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 09/09/2021 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 08/09/2021 |
6.44
|
45 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 07/09/2021 |
6.44
|
2,600 | 6.37 | 6.44 | 6.44 | 2,600 | 0 | 0.0 | |
| 06/09/2021 |
6.37
|
1,900 | 6.30 | 6.44 | 6.37 | 0 | 0 | 0 | |
| 01/09/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 31/08/2021 |
6.30
|
0 | 6.44 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 30/08/2021 |
6.44
|
1,000 | 6.27 | 6.44 | 6.27 | 0 | 0 | 0 | |
| 27/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 26/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 25/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 24/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 23/08/2021 |
6.27
|
36 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 20/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 19/08/2021 |
6.27
|
200 | 6.09 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 18/08/2021 |
6.09
|
1,100 | 6.12 | 6.12 | 6.09 | 0 | 0 | 0 | |
| 17/08/2021 |
6.12
|
3,300 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 16/08/2021 |
6.12
|
600 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 13/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 12/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 11/08/2021 |
6.12
|
5,000 | 6.16 | 6.16 | 6.12 | 0 | 0 | 0 | |
| 10/08/2021 |
6.16
|
31 | 6.12 | 6.16 | 6.12 | 0 | 0 | 0 | |
| 09/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 06/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 05/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 04/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 03/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 02/08/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 30/07/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 29/07/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 28/07/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 27/07/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 26/07/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 23/07/2021 |
6.12
|
0 | 6.16 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 22/07/2021 |
6.16
|
300 | 6.09 | 6.16 | 6.09 | 0 | 0 | 0 | |
| 21/07/2021 |
6.09
|
6,000 | 5.76 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 20/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 19/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 16/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 15/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 14/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 13/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 12/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 09/07/2021 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 08/07/2021 |
5.76
|
0 | 5.73 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 07/07/2021 |
5.73
|
3,900 | 6.12 | 6.12 | 5.73 | 0 | 0 | 0 | |
| 06/07/2021 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 05/07/2021 |
6.12
|
112 | 6.09 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 02/07/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 01/07/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 30/06/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 29/06/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 28/06/2021 |
6.09
|
123 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 25/06/2021 |
6.09
|
646 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 24/06/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 23/06/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 22/06/2021 |
6.09
|
300 | 6.27 | 6.27 | 6.09 | 0 | 0 | 0 | |
| 21/06/2021 |
6.27
|
1,600 | 6.09 | 6.27 | 6.16 | 0 | 0 | 0 | |
| 18/06/2021 |
6.09
|
600 | 6.62 | 6.62 | 6.09 | 0 | 0 | 0 | |
| 17/06/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 16/06/2021 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 15/06/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 14/06/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 11/06/2021 |
6.62
|
65 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 10/06/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 09/06/2021 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 08/06/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 07/06/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 04/06/2021 |
6.62
|
600 | 5.80 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 03/06/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 03/06/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 02/06/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 01/06/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 31/05/2021 |
5.80
|
700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 28/05/2021 |
5.80
|
4,100 | 5.77 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 27/05/2021 |
5.77
|
0 | 5.80 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 26/05/2021 |
5.80
|
300 | 5.80 | 5.80 | 5.66 | 0 | 0 | 0 | |
| 25/05/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 24/05/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |