| 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) |
1.40 | 12.96% | 1,400 | 0 | 0 |
10.80
12.20
12.20
|
|
2 tháng
(2026-04-20) |
-1.50 | -10.95% | 2,100 | 0 | 0 |
10.80
13.70
12.20
|
|
3 tháng
(2026-03-23) |
-1.80 | -12.86% | 15,400 | 0 | 0 |
10.80
14
12.20
|
|
6 tháng
(2025-12-22) |
-0.30 | -2.40% | 38,500 | 0 | 0 |
10.80
14.50
12.20
|
|
12 tháng
(2025-06-24) |
-0.30 | -2.40% | 45,900 | 0 | 0 |
10.80
18.20
12.20
|
|
24 tháng
(2024-07-01) |
0.94 | 8.34% | 71,473 | 0 | 0 |
10.80
18.20
12.20
|
|
36 tháng
(2023-07-05) |
2.60 | 27.13% | 154,206 | -15,000 | -0.2 |
7.93
18.20
12.20
|
|
60 tháng
(2021-07-15) |
4.31 | 54.54% | 317,248 | 6,800 | 0.1 |
6.53
18.20
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 23/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 20/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 19/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 18/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 17/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 16/08/2021 |
8.11
|
1,000 | 8.11 | 8.11 | 8.11 | 1,000 | 0 | 0.0 | |
| 13/08/2021 |
8.11
|
1,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 12/08/2021 |
8.04
|
2,000 | 7.97 | 8.04 | 7.97 | 0 | 0 | 0 | |
| 11/08/2021 |
7.89
|
2,100 | 7.89 | 7.89 | 7.75 | 0 | 0 | 0 | |
| 10/08/2021 |
7.75
|
5,500 | 7.54 | 7.75 | 7.54 | 0 | 0 | 0 | |
| 09/08/2021 |
7.46
|
1,300 | 7.39 | 7.54 | 7.39 | 0 | 0 | 0 | |
| 06/08/2021 |
7.39
|
400 | 7.18 | 7.39 | 7.18 | 200 | 0 | 0.0 | |
| 05/08/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 04/08/2021 |
7.18
|
3,300 | 7.18 | 7.18 | 6.96 | 0 | 0 | 0 | |
| 03/08/2021 |
7.18
|
2,300 | 7.32 | 7.32 | 7.18 | 0 | 0 | 0 | |
| 02/08/2021 |
7.32
|
300 | 7.82 | 7.82 | 7.32 | 0 | 0 | 0 | |
| 30/07/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 29/07/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 28/07/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 27/07/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 26/07/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 23/07/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 22/07/2021 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 21/07/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 20/07/2021 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 19/07/2021 |
7.18
|
3,500 | 7.54 | 7.54 | 7.18 | 0 | 0 | 0 | |
| 16/07/2021 |
7.82
|
238 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 15/07/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 15/07/2021 |
7.89
|
2,500 | 8.61 | 8.61 | 7.89 | 0 | 0 | 0 | |
| 14/07/2021 |
8.25
|
14,600 | 8.25 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 13/07/2021 |
8.25
|
8,303 | 8.57 | 8.57 | 8.25 | 300 | 0 | 0.0 | |
| 12/07/2021 |
8.25
|
2,740 | 8.25 | 8.25 | 8.06 | 0 | 0 | 0 | |
| 09/07/2021 |
8.25
|
300 | 7.94 | 8.25 | 7.94 | 0 | 0 | 0 | |
| 08/07/2021 |
8.25
|
200 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 07/07/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 06/07/2021 |
9.08
|
1,400 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 05/07/2021 |
7.94
|
2,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 02/07/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 01/07/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 30/06/2021 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 29/06/2021 |
7.94
|
2,000 | 7.81 | 7.94 | 7.81 | 0 | 0 | 0 | |
| 28/06/2021 |
7.62
|
7,700 | 7.62 | 7.75 | 7.62 | 0 | 0 | 0 | |
| 25/06/2021 |
7.94
|
1,400 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 24/06/2021 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 23/06/2021 |
7.94
|
2,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 22/06/2021 |
7.62
|
3,100 | 7.36 | 7.62 | 7.36 | 0 | 0 | 0 | |
| 21/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 18/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 17/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 16/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 15/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 14/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 11/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 10/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 09/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 08/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 07/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 04/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 03/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 02/06/2021 |
7.36
|
300 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 01/06/2021 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 31/05/2021 |
7.36
|
500 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 28/05/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 27/05/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 26/05/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 25/05/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 24/05/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 21/05/2021 |
8.25
|
5,400 | 8.76 | 8.76 | 8.25 | 0 | 0 | 0 | |
| 20/05/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 19/05/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 18/05/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 17/05/2021 |
7.62
|
500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 14/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 13/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 12/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 11/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 10/05/2021 |
7.30
|
400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 07/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 06/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 05/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 04/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 29/04/2021 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 28/04/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 27/04/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 26/04/2021 |
6.48
|
200 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 23/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 22/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 20/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 19/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 16/04/2021 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 15/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 14/04/2021 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 13/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/04/2021 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 09/04/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 08/04/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 07/04/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 06/04/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 05/04/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 02/04/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |