| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
() |
2.72 | 21.26% | 0 | 0 | 0 |
0
15.50
15.50
|
|
2 tháng
(2026-01-19) |
-3.50 | -18.42% | 34,800 | 0 | 0 |
15
19
15.50
|
|
3 tháng
(2025-12-18) |
-4.10 | -20.92% | 76,300 | 0 | 0 |
14.40
19.60
15.50
|
|
6 tháng
(2025-09-19) |
-17.50 | -53.03% | 212,300 | 0 | 0 |
14.40
33
15.50
|
|
12 tháng
(2025-03-24) |
1.64 | 11.83% | 1,288,800 | 0 | 0 |
13.76
43.50
15.50
|
|
24 tháng
(2024-03-28) |
8.62 | 125.32% | 1,892,563 | -20,100 | -0.4 |
6.88
43.50
15.50
|
|
36 tháng
(2023-04-03) |
8.06 | 108.37% | 2,118,463 | 0 | -0.3 |
6.18
43.50
15.50
|
|
60 tháng
(2021-04-13) |
6.87 | 79.55% | 2,654,888 | -1,900 | -0.3 |
5.31
43.50
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 07/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 06/07/2021 |
8.75
|
4,000 | 8.56 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 05/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 02/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 01/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 30/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 29/06/2021 |
8.56
|
40 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 28/06/2021 |
8.56
|
300 | 8.18 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 25/06/2021 |
8.18
|
10 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/06/2021 |
8.18
|
200 | 8.56 | 8.56 | 8.18 | 0 | 0 | 0 | |
| 22/06/2021 |
8.56
|
2,600 | 8.94 | 8.94 | 8.27 | 0 | 0 | 0 | |
| 21/06/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 18/06/2021 |
8.94
|
800 | 8.37 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 17/06/2021 |
8.37
|
100 | 8.94 | 8.94 | 8.37 | 0 | 0 | 0 | |
| 16/06/2021 |
8.94
|
600 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 15/06/2021 |
8.94
|
1,800 | 8.94 | 8.94 | 8.18 | 0 | 0 | 0 | |
| 14/06/2021 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 11/06/2021 |
8.94
|
800 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 10/06/2021: Cổ tức tiền mặt tỉ lệ: 1.17% | |||||||||
| 10/06/2021 |
8.94
|
1,200 | 8.44 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 09/06/2021 |
8.45
|
200 | 8.26 | 8.45 | 8.26 | 0 | 0 | 0 | |
| 08/06/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 07/06/2021 |
8.26
|
2,000 | 9.38 | 9.38 | 8.26 | 0 | 0 | 0 | |
| 04/06/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 03/06/2021 |
9.38
|
400 | 10.04 | 10.04 | 9.38 | 0 | 0 | 0 | |
| 02/06/2021 |
10.04
|
1,000 | 8.91 | 10.23 | 8.91 | 0 | 0 | 0 | |
| 01/06/2021 |
8.91
|
0 | 8.73 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 31/05/2021 |
8.73
|
1,300 | 9.38 | 9.38 | 8.73 | 0 | 0 | 0 | |
| 28/05/2021 |
9.38
|
400 | 8.35 | 9.38 | 8.35 | 0 | 0 | 0 | |
| 27/05/2021 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 26/05/2021 |
8.35
|
0 | 8.45 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 25/05/2021 |
8.45
|
6,200 | 8.26 | 8.45 | 8.26 | 0 | 0 | 0 | |
| 24/05/2021 |
8.26
|
1,600 | 8.16 | 8.45 | 8.26 | 0 | 0 | 0 | |
| 21/05/2021 |
8.16
|
0 | 8.35 | 8.16 | 8.35 | 0 | 0 | 0 | |
| 20/05/2021 |
8.35
|
700 | 8.45 | 8.45 | 8.16 | 0 | 0 | 0 | |
| 19/05/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 18/05/2021 |
8.45
|
0 | 8.54 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 17/05/2021 |
8.54
|
300 | 8.16 | 8.54 | 8.35 | 0 | 0 | 0 | |
| 14/05/2021 |
8.16
|
500 | 8.63 | 8.63 | 8.16 | 0 | 0 | 0 | |
| 13/05/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 12/05/2021 |
8.63
|
100 | 8.16 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 11/05/2021 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 10/05/2021 |
8.16
|
100 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 07/05/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 06/05/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 05/05/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/05/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 29/04/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 28/04/2021 |
8.26
|
2,000 | 8.16 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 27/04/2021 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 26/04/2021 |
8.16
|
200 | 9.38 | 9.38 | 8.16 | 0 | 0 | 0 | |
| 23/04/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 22/04/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 20/04/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 19/04/2021 |
9.38
|
400 | 9.48 | 9.48 | 9.38 | 0 | 0 | 0 | |
| 16/04/2021 |
9.48
|
300 | 8.63 | 9.85 | 9.48 | 0 | 0 | 0 | |
| 15/04/2021 |
8.63
|
1,200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 14/04/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 13/04/2021 |
8.63
|
800 | 8.54 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 12/04/2021 |
8.54
|
200 | 9.20 | 9.20 | 8.54 | 0 | 0 | 0 | |
| 09/04/2021 |
9.20
|
3,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 08/04/2021 |
9.20
|
1,000 | 8.82 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 07/04/2021 |
8.82
|
0 | 8.63 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 06/04/2021 |
8.63
|
2,900 | 9.10 | 9.29 | 8.63 | 0 | 0 | 0 | |
| 05/04/2021 |
9.10
|
1,800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 02/04/2021 |
9.10
|
2,300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 01/04/2021 |
9.10
|
2,300 | 8.91 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 31/03/2021 |
8.91
|
800 | 8.26 | 8.91 | 8.73 | 0 | 0 | 0 | |
| 30/03/2021 |
8.26
|
2,500 | 9.20 | 9.29 | 8.26 | 0 | 0 | 0 | |
| 29/03/2021 |
9.20
|
2,700 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 26/03/2021 |
9.10
|
900 | 8.91 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 25/03/2021 |
8.91
|
3,401 | 8.35 | 9.10 | 8.91 | 0 | 0 | 0 | |
| 24/03/2021 |
8.35
|
3,200 | 8.16 | 9.29 | 8.26 | 0 | 0 | 0 | |
| 23/03/2021 |
8.16
|
2,000 | 8.82 | 8.82 | 8.16 | 0 | 0 | 0 | |
| 22/03/2021 |
8.82
|
5,600 | 8.07 | 8.82 | 7.69 | 0 | 0 | 0 | |
| 19/03/2021 |
8.07
|
100 | 7.98 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 18/03/2021 |
7.98
|
500 | 8.82 | 8.82 | 7.98 | 0 | 0 | 0 | |
| 17/03/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 16/03/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 15/03/2021 |
8.82
|
100 | 7.98 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 12/03/2021 |
7.98
|
800 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 11/03/2021 |
7.98
|
1,600 | 8.16 | 8.16 | 7.88 | 0 | 0 | 0 | |
| 10/03/2021 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 09/03/2021 |
8.16
|
800 | 8.35 | 8.35 | 8.07 | 0 | 0 | 0 | |
| 08/03/2021 |
8.35
|
600 | 7.98 | 8.35 | 7.98 | 0 | 0 | 0 | |
| 05/03/2021 |
7.98
|
1,300 | 7.51 | 8.26 | 7.88 | 0 | 0 | 0 | |
| 04/03/2021 |
7.51
|
3,300 | 7.51 | 8.07 | 7.51 | 0 | 0 | 0 | |
| 03/03/2021 |
7.51
|
6,400 | 8.45 | 8.45 | 7.51 | 0 | 0 | 0 | |
| 02/03/2021 |
8.45
|
1,200 | 8.91 | 8.91 | 8.45 | 0 | 0 | 0 | |
| 01/03/2021 |
8.91
|
2,100 | 8.91 | 8.91 | 7.79 | 0 | 0 | 0 | |
| 26/02/2021 |
8.91
|
600 | 8.82 | 8.91 | 8.82 | 0 | 0 | 0 | |
| 25/02/2021 |
8.82
|
600 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 24/02/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 23/02/2021 |
8.82
|
200 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 22/02/2021 |
8.82
|
1,400 | 7.69 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 19/02/2021 |
7.69
|
2,200 | 8.91 | 8.91 | 7.69 | 0 | 0 | 0 | |
| 18/02/2021 |
8.91
|
3,300 | 10.04 | 10.04 | 8.63 | 0 | 0 | 0 | |
| 17/02/2021 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
| 09/02/2021 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |