| 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) |
0.20 | 3.57% | 292,500 | 0 | 0 |
5.30
6
5.80
|
|
2 tháng
(2026-01-19) |
0.20 | 3.57% | 400,300 | -200 | -0.0 |
5.30
6
5.80
|
|
3 tháng
(2025-12-18) |
0 | 0% | 558,200 | -200 | -0.0 |
5.30
6
5.80
|
|
6 tháng
(2025-09-19) |
0 | 0% | 929,400 | -200 | -0.0 |
5.30
6
5.80
|
|
12 tháng
(2025-03-24) |
-0.51 | -8.09% | 2,730,400 | -200 | -0.0 |
4.76
6.50
5.80
|
|
24 tháng
(2024-03-28) |
-1.03 | -15.13% | 11,228,139 | -200 | 0.0 |
4.76
7.86
5.80
|
|
36 tháng
(2023-04-03) |
-1.40 | -19.49% | 28,710,601 | -200 | 0.0 |
4.34
15.98
5.80
|
|
60 tháng
(2021-04-13) |
-1.56 | -21.24% | 29,382,404 | 0 | 0.0 |
4.34
15.98
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 14/10/2021 |
8.07
|
8,900 | 8.50 | 8.50 | 8.07 | 0 | 0 | 0 | |
| 13/10/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 12/10/2021 |
8.50
|
0 | 8.68 | 8.50 | 8.68 | 0 | 0 | 0 | |
| 11/10/2021 |
8.68
|
900 | 8.68 | 8.68 | 7.98 | 0 | 0 | 0 | |
| 08/10/2021 |
8.68
|
3,100 | 8.24 | 8.68 | 8.24 | 0 | 0 | 0 | |
| 07/10/2021 |
8.24
|
1,300 | 8.24 | 8.24 | 8.07 | 0 | 0 | 0 | |
| 06/10/2021 |
8.24
|
2,200 | 7.81 | 8.24 | 7.81 | 0 | 0 | 0 | |
| 05/10/2021 |
7.81
|
1,200 | 7.98 | 7.98 | 7.81 | 0 | 0 | 0 | |
| 04/10/2021 |
7.98
|
2,500 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 | |
| 01/10/2021 |
8.16
|
1,600 | 7.72 | 8.16 | 7.72 | 0 | 0 | 0 | |
| 30/09/2021 |
7.72
|
200 | 7.72 | 7.72 | 7.55 | 0 | 0 | 0 | |
| 29/09/2021 |
7.72
|
2,400 | 7.81 | 7.81 | 7.72 | 0 | 0 | 0 | |
| 28/09/2021 |
7.81
|
1,100 | 7.90 | 8.59 | 7.55 | 0 | 0 | 0 | |
| 27/09/2021 |
7.90
|
15,900 | 7.90 | 7.90 | 7.37 | 0 | 0 | 0 | |
| 24/09/2021 |
7.90
|
6,500 | 8.68 | 8.68 | 7.90 | 0 | 0 | 0 | |
| 23/09/2021 |
8.68
|
12,100 | 9.98 | 9.98 | 8.50 | 0 | 0 | 0 | |
| 22/09/2021 |
9.98
|
57,100 | 9.02 | 9.98 | 9.11 | 0 | 0 | 0 | |
| 21/09/2021 |
9.02
|
13,900 | 7.90 | 9.02 | 7.98 | 0 | 0 | 0 | |
| 20/09/2021 |
7.90
|
14,200 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 | |
| 17/09/2021 |
7.90
|
4,448 | 8.07 | 8.07 | 7.81 | 0 | 0 | 0 | |
| 16/09/2021 |
8.07
|
2,500 | 7.81 | 8.07 | 7.72 | 0 | 0 | 0 | |
| 15/09/2021 |
7.81
|
10,700 | 7.63 | 7.81 | 7.46 | 0 | 0 | 0 | |
| 14/09/2021 |
7.63
|
16,302 | 8.07 | 8.07 | 7.46 | 0 | 0 | 0 | |
| 13/09/2021 |
8.07
|
2,100 | 7.63 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 10/09/2021 |
7.63
|
6,400 | 7.98 | 7.98 | 7.20 | 0 | 0 | 0 | |
| 09/09/2021 |
7.98
|
500 | 7.90 | 8.24 | 7.98 | 0 | 0 | 0 | |
| 08/09/2021 |
7.90
|
400 | 7.72 | 7.90 | 7.46 | 0 | 0 | 0 | |
| 07/09/2021 |
7.72
|
24,500 | 8.24 | 8.24 | 7.03 | 0 | 0 | 0 | |
| 06/09/2021 |
8.24
|
500 | 8.68 | 8.68 | 8.24 | 0 | 0 | 0 | |
| 01/09/2021 |
8.68
|
2,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 31/08/2021 |
8.68
|
500 | 9.63 | 9.63 | 8.68 | 0 | 0 | 0 | |
| 30/08/2021 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 27/08/2021 |
9.63
|
0 | 9.02 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 26/08/2021 |
9.02
|
26,600 | 9.11 | 10.15 | 9.02 | 0 | 0 | 0 | |
| 25/08/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 24/08/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 23/08/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 20/08/2021 |
9.11
|
100 | 8.07 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 19/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 18/08/2021 |
8.07
|
100 | 7.11 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 17/08/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 16/08/2021 |
7.11
|
2,500 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 13/08/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 12/08/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 11/08/2021 |
7.11
|
900 | 7.03 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 10/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 09/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 06/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 05/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 04/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 03/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 02/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 30/07/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 29/07/2021 |
7.03
|
400 | 7.11 | 7.11 | 7.03 | 0 | 0 | 0 | |
| 28/07/2021 |
7.11
|
4,000 | 7.03 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 27/07/2021 |
7.03
|
200 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 26/07/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 23/07/2021 |
7.03
|
2,300 | 7.11 | 7.11 | 7.03 | 0 | 0 | 0 | |
| 22/07/2021 |
7.11
|
3,700 | 6.94 | 7.11 | 6.94 | 0 | 0 | 0 | |
| 21/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 20/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 19/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 16/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 15/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 14/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 13/07/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 12/07/2021 |
6.94
|
700 | 6.68 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 09/07/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 08/07/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 07/07/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 06/07/2021 |
6.68
|
500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 05/07/2021 |
6.68
|
500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 02/07/2021 |
6.68
|
900 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 01/07/2021 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 30/06/2021 |
6.68
|
3,800 | 6.94 | 6.94 | 6.68 | 0 | 0 | 0 | |
| 29/06/2021 |
6.94
|
4,400 | 7.11 | 7.20 | 6.42 | 0 | 0 | 0 | |
| 28/06/2021 |
7.11
|
14,700 | 8.24 | 9.11 | 7.11 | 0 | 0 | 0 | |
| 25/06/2021 |
8.24
|
100 | 7.20 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 24/06/2021 |
7.20
|
2,800 | 7.20 | 8.07 | 7.20 | 0 | 0 | 0 | |
| 23/06/2021 |
7.20
|
51,500 | 6.77 | 7.20 | 6.85 | 0 | 0 | 0 | |
| 22/06/2021 |
6.77
|
22,200 | 6.68 | 7.11 | 6.77 | 0 | 0 | 0 | |
| 21/06/2021 |
6.68
|
10,400 | 6.85 | 6.94 | 6.68 | 0 | 0 | 0 | |
| 18/06/2021 |
6.85
|
3,300 | 6.94 | 7.37 | 6.85 | 0 | 0 | 0 | |
| 17/06/2021 |
6.94
|
400 | 7.37 | 7.37 | 6.94 | 0 | 0 | 0 | |
| 16/06/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 15/06/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 14/06/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 11/06/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 10/06/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 09/06/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 08/06/2021 |
7.37
|
100 | 8.68 | 8.68 | 7.37 | 0 | 0 | 0 | |
| 07/06/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 04/06/2021 |
8.68
|
1,300 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 | |
| 03/06/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 02/06/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 01/06/2021 |
8.68
|
1,000 | 7.55 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 31/05/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 28/05/2021: Cổ tức tiền mặt tỉ lệ: 8.3% | |||||||||
| 28/05/2021 |
7.55
|
200 | 7.52 | 7.55 | 7.55 | 200 | 0 | 0.0 | |
| 27/05/2021 |
7.52
|
300 | 7.36 | 7.52 | 7.52 | 0 | 0 | 0 | |