| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 46,000 | 0 | 0 |
17.70
18.10
17.80
|
|
2 tháng
(2025-11-28) |
0.30 | 1.70% | 84,600 | 0 | 0 |
17.60
18.10
17.80
|
|
3 tháng
(2025-10-29) |
0.40 | 2.29% | 125,300 | 0 | 0 |
17.40
18.10
17.80
|
|
6 tháng
(2025-07-31) |
0.60 | 3.47% | 301,800 | 0 | 0 |
17.30
18.20
17.80
|
|
12 tháng
(2025-02-03) |
-0.77 | -4.10% | 1,057,202 | 0 | 0 |
16.09
19.21
17.80
|
|
24 tháng
(2024-02-07) |
1.87 | 11.67% | 1,168,969 | 0 | 0 |
13.97
21.56
17.80
|
|
36 tháng
(2023-02-13) |
8.26 | 85.60% | 1,275,890 | 0 | 0 |
9.64
21.56
17.80
|
|
60 tháng
(2021-02-22) |
10.19 | 132.27% | 1,600,365 | 0 | 0 |
6.62
21.56
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/08/2021 |
7.91
|
600 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 30/08/2021 |
7.84
|
4,400 | 7.84 | 7.91 | 7.84 | 0 | 0 | 0 | |
| 27/08/2021 |
7.58
|
1,300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 26/08/2021 |
7.84
|
500 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 25/08/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 24/08/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 23/08/2021 |
7.78
|
2,000 | 7.84 | 7.84 | 7.78 | 0 | 0 | 0 | |
| 20/08/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 19/08/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 18/08/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 17/08/2021 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 16/08/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 13/08/2021 |
7.84
|
700 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 12/08/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 11/08/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 10/08/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/08/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/08/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 05/08/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 04/08/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 03/08/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 02/08/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 30/07/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 29/07/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 28/07/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 27/07/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 26/07/2021 |
8.17
|
300 | 8.43 | 8.43 | 8.17 | 0 | 0 | 0 | |
| 23/07/2021 |
8.43
|
30 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 22/07/2021 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 21/07/2021 |
8.63
|
4,300 | 7.78 | 8.63 | 7.78 | 0 | 0 | 0 | |
| 20/07/2021 |
8.82
|
1,800 | 8.17 | 8.82 | 8.17 | 0 | 0 | 0 | |
| 19/07/2021 |
7.78
|
500 | 7.71 | 7.78 | 7.71 | 0 | 0 | 0 | |
| 16/07/2021 |
7.58
|
130 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 15/07/2021 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 14/07/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 13/07/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 12/07/2021 |
8.36
|
4,170 | 7.32 | 8.36 | 7.32 | 0 | 0 | 0 | |
| 09/07/2021 |
7.25
|
1,800 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 | |
| 08/07/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 07/07/2021 |
7.38
|
11,000 | 7.19 | 8.10 | 7.19 | 0 | 0 | 0 | |
| 06/07/2021 |
7.06
|
4,500 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 | |
| 05/07/2021 |
7.19
|
1,400 | 7.45 | 7.45 | 7.19 | 0 | 0 | 0 | |
| 02/07/2021 |
7.19
|
2,100 | 7.06 | 7.19 | 6.99 | 0 | 0 | 0 | |
| 01/07/2021 |
7.19
|
700 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 30/06/2021 |
7.97
|
5,400 | 7.06 | 7.97 | 6.99 | 0 | 0 | 0 | |
| 29/06/2021 |
7.32
|
3,100 | 6.99 | 7.32 | 6.99 | 0 | 0 | 0 | |
| 28/06/2021 |
7.78
|
400 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 25/06/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 24/06/2021 |
7.71
|
3,600 | 6.93 | 7.84 | 6.93 | 0 | 0 | 0 | |
| 23/06/2021 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 22/06/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 21/06/2021 |
7.84
|
3,500 | 6.86 | 7.84 | 6.86 | 0 | 0 | 0 | |
| 18/06/2021 |
6.86
|
3,700 | 6.93 | 6.93 | 6.86 | 0 | 0 | 0 | |
| 17/06/2021 |
6.86
|
2,100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 16/06/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 15/06/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 14/06/2021 |
7.19
|
400 | 6.86 | 7.19 | 6.86 | 0 | 0 | 0 | |
| 11/06/2021 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 10/06/2021 |
6.80
|
600 | 6.86 | 6.86 | 6.80 | 0 | 0 | 0 | |
| 09/06/2021 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 08/06/2021 |
7.19
|
500 | 6.86 | 7.19 | 6.86 | 0 | 0 | 0 | |
| 07/06/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 04/06/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 03/06/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 02/06/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 01/06/2021 |
7.19
|
2,500 | 7.19 | 7.19 | 6.86 | 0 | 0 | 0 | |
| 31/05/2021 |
6.66
|
800 | 7.19 | 7.19 | 6.66 | 0 | 0 | 0 | |
| 28/05/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 27/05/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 26/05/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 25/05/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 24/05/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 21/05/2021 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 20/05/2021 |
9.15
|
2,000 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 19/05/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 18/05/2021 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 17/05/2021: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 17/05/2021 |
8.43
|
1,300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 14/05/2021 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 13/05/2021 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 12/05/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 11/05/2021 |
7.83
|
2,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 10/05/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 07/05/2021 |
7.83
|
600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 06/05/2021 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 05/05/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 04/05/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 29/04/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 28/04/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 27/04/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 26/04/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 23/04/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 22/04/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 20/04/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 19/04/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 16/04/2021 |
7.22
|
200 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 15/04/2021 |
7.22
|
800 | 7.95 | 7.95 | 7.22 | 0 | 0 | 0 | |
| 14/04/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 13/04/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/04/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 09/04/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |