| 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 | -2.52% | 29,900 | 2,500 | 0.0 |
15.30
15.90
15.90
|
|
2 tháng
(2026-01-19) |
-0.40 | -2.52% | 52,000 | 2,500 | 0.0 |
15.30
16.50
15.90
|
|
3 tháng
(2025-12-18) |
-0.20 | -1.27% | 82,900 | 4,700 | 0.1 |
15.30
16.50
15.90
|
|
6 tháng
(2025-09-19) |
-0.50 | -3.12% | 189,200 | 6,400 | 0.1 |
15.30
16.50
15.90
|
|
12 tháng
(2025-03-24) |
-1.35 | -7.99% | 1,210,700 | -52,200 | -0.9 |
14.49
19.20
15.90
|
|
24 tháng
(2024-03-28) |
0.55 | 3.70% | 1,698,373 | -32,530 | -0.6 |
14.49
19.20
15.90
|
|
36 tháng
(2023-04-03) |
4.83 | 45.25% | 2,485,319 | 23,936 | 0.4 |
9.25
19.20
15.90
|
|
60 tháng
(2021-04-13) |
10.43 | 205.67% | 5,160,764 | 99,440 | 0.8 |
4.33
19.20
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/09/2021 |
6.56
|
13,900 | 5.88 | 6.56 | 5.81 | 0 | 0 | 0 | |
| 14/09/2021 |
5.88
|
3,500 | 6.15 | 6.15 | 5.81 | 0 | 0 | 0 | |
| 13/09/2021 |
6.15
|
300 | 6.08 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 10/09/2021 |
6.08
|
5,620 | 6.56 | 6.56 | 6.08 | 0 | 1,000 | -0.0 | |
| 09/09/2021 |
6.56
|
1,400 | 5.68 | 6.56 | 5.95 | 0 | 0 | 0 | |
| 08/09/2021 |
5.68
|
4,180 | 5.61 | 6.69 | 5.61 | 0 | 0 | 0 | |
| 07/09/2021 |
5.61
|
7,800 | 5.95 | 6.02 | 5.48 | 0 | 0 | 0 | |
| 06/09/2021 |
5.95
|
1,200 | 5.88 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 01/09/2021 |
5.88
|
300 | 6.02 | 6.02 | 5.81 | 0 | 0 | 0 | |
| 31/08/2021 |
6.02
|
11,500 | 5.95 | 6.02 | 5.61 | 1,000 | 0 | 0.0 | |
| 30/08/2021 |
5.95
|
2,000 | 5.88 | 6.02 | 5.95 | 0 | 0 | 0 | |
| 27/08/2021 |
5.88
|
500 | 6.15 | 6.15 | 5.75 | 0 | 0 | 0 | |
| 26/08/2021 |
6.15
|
25,900 | 5.41 | 6.22 | 5.68 | 0 | 0 | 0 | |
| 25/08/2021 |
5.41
|
500 | 5.61 | 5.61 | 5.41 | 0 | 0 | 0 | |
| 24/08/2021 |
5.61
|
4,700 | 6.02 | 6.02 | 5.61 | 0 | 0 | 0 | |
| 23/08/2021 |
6.02
|
2,600 | 5.81 | 6.02 | 5.81 | 0 | 0 | 0 | |
| 20/08/2021 |
5.81
|
18,600 | 6.08 | 6.42 | 5.41 | 0 | 0 | 0 | |
| 19/08/2021 |
6.08
|
15,300 | 5.54 | 6.42 | 6.08 | 0 | 0 | 0 | |
| 18/08/2021 |
5.54
|
4,800 | 5.75 | 5.75 | 5.54 | 0 | 0 | 0 | |
| 17/08/2021 |
5.75
|
11,300 | 5.41 | 5.75 | 5.27 | 0 | 0 | 0 | |
| 16/08/2021 |
5.41
|
6,000 | 5.54 | 5.54 | 5.41 | 0 | 0 | 0 | |
| 13/08/2021 |
5.54
|
3,300 | 5.00 | 5.54 | 5.27 | 0 | 0 | 0 | |
| 12/08/2021 |
5.00
|
1,600 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 | |
| 11/08/2021 |
5.07
|
10,200 | 5.21 | 5.21 | 5.07 | 0 | 0 | 0 | |
| 10/08/2021 |
5.21
|
400 | 5.21 | 5.21 | 5.21 | 200 | 0 | 0.0 | |
| 09/08/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 06/08/2021 |
5.21
|
4,100 | 4.73 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 05/08/2021 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 04/08/2021 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 03/08/2021 |
4.73
|
300 | 4.73 | 4.73 | 4.73 | 200 | 0 | 0.0 | |
| 02/08/2021 |
4.73
|
0 | 4.87 | 4.73 | 4.87 | 0 | 0 | 0 | |
| 30/07/2021 |
4.87
|
4,800 | 4.87 | 4.87 | 4.73 | 100 | 0 | 0.0 | |
| 29/07/2021 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 28/07/2021 |
4.87
|
200 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 27/07/2021 |
4.87
|
1,300 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 26/07/2021 |
4.87
|
200 | 4.39 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 23/07/2021 |
4.39
|
300 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 22/07/2021 |
4.39
|
0 | 4.80 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 21/07/2021 |
4.80
|
3,100 | 4.80 | 4.80 | 4.39 | 0 | 0 | 0 | |
| 20/07/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 19/07/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 16/07/2021 |
4.80
|
0 | 4.87 | 4.80 | 4.87 | 0 | 0 | 0 | |
| 15/07/2021 |
4.87
|
3,400 | 4.33 | 4.87 | 4.73 | 0 | 0 | 0 | |
| 14/07/2021 |
4.33
|
26,000 | 5.07 | 5.07 | 4.33 | 0 | 0 | 0 | |
| 13/07/2021 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 12/07/2021 |
5.07
|
200 | 5.34 | 5.34 | 5.07 | 0 | 0 | 0 | |
| 09/07/2021 |
5.34
|
0 | 5.27 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 08/07/2021 |
5.27
|
3,000 | 5.34 | 5.41 | 5.27 | 0 | 0 | 0 | |
| 07/07/2021 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 06/07/2021 |
5.34
|
2,000 | 5.88 | 5.88 | 5.34 | 0 | 0 | 0 | |
| 05/07/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 02/07/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 01/07/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 30/06/2021 |
5.88
|
200 | 5.75 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 29/06/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 28/06/2021 |
5.75
|
2,100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 25/06/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 24/06/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 23/06/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 22/06/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 21/06/2021 |
5.75
|
5,700 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 18/06/2021 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 17/06/2021 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 16/06/2021 |
5.75
|
200 | 5.34 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 15/06/2021 |
5.34
|
300 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 14/06/2021 |
5.34
|
200 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 11/06/2021 |
5.34
|
510 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 10/06/2021 |
5.34
|
2,300 | 5.48 | 5.48 | 5.34 | 0 | 0 | 0 | |
| 09/06/2021 |
5.48
|
0 | 5.54 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 08/06/2021 |
5.54
|
102,000 | 5.75 | 5.75 | 5.48 | 0 | 0 | 0 | |
| 07/06/2021 |
5.75
|
15,000 | 5.41 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 04/06/2021 |
5.41
|
2,600 | 5.34 | 5.68 | 5.34 | 0 | 0 | 0 | |
| 03/06/2021 |
5.34
|
800 | 5.81 | 5.81 | 5.34 | 0 | 0 | 0 | |
| 02/06/2021 |
5.81
|
1,000 | 5.81 | 5.81 | 5.48 | 0 | 0 | 0 | |
| 01/06/2021 |
5.81
|
400 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 31/05/2021 |
5.81
|
9,600 | 5.34 | 5.81 | 5.68 | 0 | 0 | 0 | |
| 28/05/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 28/05/2021 |
5.34
|
2,500 | 5.07 | 5.34 | 5.07 | 0 | 0 | 0 | |
| 27/05/2021 |
5.07
|
0 | 5.19 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 26/05/2021 |
5.19
|
2,000 | 5.32 | 5.32 | 5.07 | 0 | 0 | 0 | |
| 25/05/2021 |
5.32
|
1,300 | 4.95 | 5.32 | 4.95 | 0 | 0 | 0 | |
| 24/05/2021 |
4.95
|
600 | 4.70 | 4.95 | 4.89 | 0 | 0 | 0 | |
| 21/05/2021 |
4.70
|
3,000 | 5.19 | 5.19 | 4.70 | 0 | 0 | 0 | |
| 20/05/2021 |
5.19
|
0 | 5.13 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 19/05/2021 |
5.13
|
54,200 | 5.26 | 5.26 | 5.13 | 0 | 0 | 0 | |
| 18/05/2021 |
5.26
|
60,700 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 17/05/2021 |
5.26
|
4,300 | 5.07 | 5.26 | 4.95 | 0 | 0 | 0 | |
| 14/05/2021 |
5.07
|
800 | 4.95 | 5.07 | 4.95 | 0 | 0 | 0 | |
| 13/05/2021 |
4.95
|
4,700 | 4.95 | 5.19 | 4.95 | 0 | 0 | 0 | |
| 12/05/2021 |
4.95
|
5,200 | 4.95 | 4.95 | 4.82 | 0 | 0 | 0 | |
| 11/05/2021 |
4.95
|
3,051 | 4.70 | 4.95 | 4.64 | 0 | 0 | 0 | |
| 10/05/2021 |
4.70
|
4,500 | 4.64 | 4.76 | 4.70 | 0 | 0 | 0 | |
| 07/05/2021 |
4.64
|
500 | 4.95 | 4.95 | 4.64 | 0 | 0 | 0 | |
| 06/05/2021 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 05/05/2021 |
4.95
|
5,400 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 | |
| 04/05/2021 |
5.01
|
0 | 4.95 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 29/04/2021 |
4.95
|
7,500 | 5.38 | 5.38 | 4.95 | 0 | 0 | 0 | |
| 28/04/2021 |
5.38
|
4,000 | 5.13 | 5.50 | 4.95 | 0 | 0 | 0 | |
| 27/04/2021 |
5.13
|
200 | 4.64 | 5.13 | 4.45 | 0 | 0 | 0 | |
| 26/04/2021 |
4.64
|
3,800 | 5.13 | 5.13 | 4.64 | 0 | 0 | 0 | |
| 23/04/2021 |
5.13
|
11,400 | 5.26 | 5.26 | 4.45 | 0 | 0 | 0 | |