| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.40 | 2.30% | 43,600 | 0 | 0 |
17.40
17.80
17.80
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.56% | 96,900 | 0 | 0 |
17.40
17.90
17.80
|
|
3 tháng
(2025-09-08) |
-0.30 | -1.66% | 156,400 | 0 | 0 |
17.40
18.20
17.80
|
|
6 tháng
(2025-06-09) |
-0.20 | -1.11% | 410,200 | 0 | 0 |
16.90
18.20
17.80
|
|
12 tháng
(2024-12-10) |
-3.22 | -15.32% | 1,038,869 | 0 | 0 |
16.09
21.56
17.80
|
|
24 tháng
(2023-12-18) |
6.32 | 54.99% | 1,105,119 | 0 | 0 |
11.48
21.56
17.80
|
|
36 tháng
(2022-12-21) |
8.84 | 98.69% | 1,209,490 | 0 | 0 |
8.96
21.56
17.80
|
|
60 tháng
(2020-12-31) |
12.26 | 221.35% | 1,532,765 | 0 | 0 |
5.54
21.56
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 08/04/2021 |
8.43
|
300 | 8.13 | 8.43 | 7.22 | 0 | 0 | 0 | |
| 07/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 06/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 05/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 02/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 01/04/2021 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 31/03/2021 |
8.31
|
200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 30/03/2021 |
8.01
|
200 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 29/03/2021 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 26/03/2021 |
6.62
|
500 | 6.98 | 8.13 | 6.62 | 0 | 0 | 0 | |
| 25/03/2021 |
6.98
|
200 | 8.13 | 8.13 | 6.98 | 0 | 0 | 0 | |
| 24/03/2021 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 23/03/2021 |
8.13
|
700 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 22/03/2021 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 19/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 18/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 17/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 16/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 15/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 12/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 11/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 10/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 09/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 08/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 05/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 04/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 03/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 02/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 01/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 26/02/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 25/02/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 24/02/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 23/02/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 22/02/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 19/02/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 18/02/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |