| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
5.30 | 12.47% | 400 | 0 | 0 |
37
47.80
47.80
|
|
2 tháng
(2026-04-20) |
5.30 | 12.47% | 600 | 0 | 0 |
37
47.80
47.80
|
|
3 tháng
(2026-03-23) |
10.90 | 29.54% | 1,100 | 0 | 0 |
36.90
49.90
47.80
|
|
6 tháng
(2025-12-22) |
16.80 | 54.19% | 21,800 | -1,000 | -0.0 |
31
49.90
47.80
|
|
12 tháng
(2025-06-24) |
21.08 | 78.89% | 41,200 | -1,000 | -0.0 |
25.67
49.90
47.80
|
|
24 tháng
(2024-07-01) |
22.96 | 92.39% | 68,248 | -2,700 | -0.1 |
20.42
49.90
47.80
|
|
36 tháng
(2023-07-05) |
34.23 | 252.37% | 89,581 | -13,600 | -0.3 |
13.57
49.90
47.80
|
|
60 tháng
(2021-07-15) |
36.06 | 307.26% | 178,303 | 42,900 | 1.0 |
7.23
49.90
47.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/01/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 13/01/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 12/01/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 11/01/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 10/01/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 07/01/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 06/01/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 05/01/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 04/01/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 31/12/2021 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 30/12/2021 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 29/12/2021 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 28/12/2021 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 27/12/2021 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 24/12/2021 |
18.87
|
2,500 | 18.87 | 18.87 | 18.87 | 2,500 | 0 | 0.1 | |
| 23/12/2021 |
18.87
|
4,600 | 20.05 | 20.05 | 18.87 | 4,600 | 0 | 0.1 | |
| 22/12/2021 |
18.71
|
200 | 21.38 | 21.38 | 18.71 | 100 | 0 | 0.0 | |
| 21/12/2021 |
18.71
|
10,900 | 18.71 | 18.71 | 18.71 | 10,900 | 0 | 0.3 | |
| 20/12/2021 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 17/12/2021 |
18.71
|
100 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 16/12/2021 |
17.77
|
3,000 | 17.77 | 17.77 | 17.77 | 2,500 | 0 | 0.1 | |
| 15/12/2021 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 14/12/2021 |
17.69
|
200 | 17.77 | 17.77 | 17.69 | 100 | 0 | 0.0 | |
| 13/12/2021 |
17.69
|
1,600 | 17.69 | 17.69 | 17.69 | 1,200 | 0 | 0.0 | |
| 10/12/2021 |
17.69
|
600 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 09/12/2021 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 08/12/2021 |
17.69
|
5,600 | 18.47 | 21.23 | 17.69 | 5,400 | 0 | 0.1 | |
| 07/12/2021 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 06/12/2021 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 03/12/2021 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 02/12/2021 |
18.87
|
600 | 19.18 | 19.18 | 18.87 | 0 | 0 | 0 | |
| 01/12/2021 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
| 30/11/2021 |
17.22
|
600 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
| 29/11/2021 |
18.00
|
2,000 | 14.86 | 18.00 | 14.86 | 0 | 0 | 0 | |
| 26/11/2021 |
17.45
|
1,500 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 25/11/2021 |
25.08
|
700 | 25.08 | 25.08 | 18.71 | 0 | 0 | 0 | |
| 24/11/2021 |
21.93
|
100 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
| 23/11/2021 |
20.91
|
100 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
| 22/11/2021 |
18.32
|
100 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 19/11/2021 |
20.68
|
1,100 | 18.08 | 20.68 | 18.08 | 0 | 0 | 0 | |
| 18/11/2021 |
18.16
|
20 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 17/11/2021 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 16/11/2021 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 15/11/2021 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 12/11/2021 |
18.16
|
200 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 11/11/2021 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 10/11/2021 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 09/11/2021 |
18.08
|
800 | 18.00 | 18.08 | 18.00 | 0 | 0 | 0 | |
| 08/11/2021 |
18.08
|
2,000 | 15.33 | 18.08 | 15.33 | 0 | 0 | 0 | |
| 05/11/2021 |
15.80
|
500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 04/11/2021 |
13.92
|
3,500 | 13.92 | 13.92 | 13.36 | 0 | 0 | 0 | |
| 03/11/2021 |
12.11
|
5,000 | 12.11 | 12.11 | 12.11 | 600 | 0 | 0.0 | |
| 02/11/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 01/11/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 29/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 28/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 27/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 26/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 25/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 22/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 21/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 20/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 19/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 18/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 15/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 14/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 13/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 12/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 11/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 08/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 07/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 06/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 05/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 04/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 01/10/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 01/10/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 30/09/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 29/09/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 28/09/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 27/09/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 24/09/2021 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 23/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 22/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 21/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 20/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 17/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 16/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 15/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 14/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 13/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 10/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 09/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 08/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 07/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 06/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 01/09/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 31/08/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 30/08/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 27/08/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 26/08/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 25/08/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |