| 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) |
-3 | -10.71% | 4,700 | 0 | 0 |
25
28
25
|
|
2 tháng
(2026-04-20) |
0.20 | 0.81% | 7,000 | 0 | 0 |
24.80
28.70
25
|
|
3 tháng
(2026-03-23) |
-2.40 | -8.76% | 9,500 | 0 | 0 |
24.50
28.70
25
|
|
6 tháng
(2025-12-22) |
2 | 8.70% | 30,400 | 0 | 0 |
23
28.70
25
|
|
12 tháng
(2025-06-24) |
-4.80 | -16.09% | 86,700 | 0 | 0 |
23
31.20
25
|
|
24 tháng
(2024-07-01) |
-0.78 | -3.04% | 168,697 | -1,500 | -0.0 |
23
32.95
25
|
|
36 tháng
(2023-07-05) |
9.85 | 65% | 234,398 | -1,500 | -0.0 |
13.57
32.95
25
|
|
60 tháng
(2021-07-15) |
17.24 | 222.22% | 330,699 | 3,000 | 0.1 |
7.76
32.95
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/08/2021 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
| 23/08/2021 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
| 20/08/2021 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
| 19/08/2021 |
10.86
|
200 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
| 18/08/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 17/08/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 16/08/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 13/08/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 12/08/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 11/08/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 10/08/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 09/08/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 06/08/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 05/08/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 04/08/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 03/08/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 02/08/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 30/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 29/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 28/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 27/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 26/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 23/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 22/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 21/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 20/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 19/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 16/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 15/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 14/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 13/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 12/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 09/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 08/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 07/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 06/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 05/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 02/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 01/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 30/06/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 29/06/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 28/06/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 25/06/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 24/06/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 23/06/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 22/06/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 21/06/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 18/06/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 17/06/2021 |
7.76
|
800 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 16/06/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 15/06/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 14/06/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 11/06/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 10/06/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 09/06/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 08/06/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 07/06/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 04/06/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 03/06/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 02/06/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 01/06/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 31/05/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 28/05/2021: Cổ tức tiền mặt tỉ lệ: 6.88% | |||||||||
| 28/05/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
| 27/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 26/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 25/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 24/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 21/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 20/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 19/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 18/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 17/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 14/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 13/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 12/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 11/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 10/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 07/05/2021 |
12.08
|
100 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 06/05/2021 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 05/05/2021 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 | |
| 04/05/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 29/04/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 28/04/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 27/04/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 26/04/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 23/04/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 22/04/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 20/04/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 19/04/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 16/04/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 15/04/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 14/04/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 13/04/2021 |
12.08
|
100 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 12/04/2021 |
12.24
|
900 | 12.24 | 12.24 | 12.24 | 0 | 900 | -0.0 | |
| 09/04/2021 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 08/04/2021 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 07/04/2021 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 06/04/2021 |
10.68
|
100 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 05/04/2021 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 02/04/2021 |
9.94
|
1,000 | 9.86 | 13.07 | 9.86 | 0 | 0 | 0 | |