| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.50 | -5.66% | 16,600 | 0 | 0 |
24.60
27.50
25.50
|
|
2 tháng
(2026-04-13) |
1.40 | 5.93% | 21,800 | 0 | 0 |
23.60
27.50
25.50
|
|
3 tháng
(2026-03-16) |
-0.90 | -3.47% | 27,100 | 0 | 0 |
23.60
27.50
25.50
|
|
6 tháng
(2025-12-15) |
-0.40 | -1.57% | 101,400 | 0 | 0 |
23.60
27.50
25.50
|
|
12 tháng
(2025-06-17) |
1 | 4.17% | 192,000 | 0 | 0 |
18.10
28.60
25.50
|
|
24 tháng
(2024-06-24) |
8.29 | 49.62% | 319,176 | 0 | 0 |
15.67
28.60
25.50
|
|
36 tháng
(2023-06-28) |
10.31 | 70.18% | 579,846 | 0 | 0 |
11.26
28.60
25.50
|
|
60 tháng
(2021-07-08) |
17.26 | 223.06% | 6,210,588 | 0 | -0.0 |
7.74
28.60
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/08/2021 |
9.00
|
120,210 | 8.04 | 9.00 | 8.04 | 0 | 0 | 0 | |
| 16/08/2021 |
8.48
|
101,000 | 8.71 | 8.71 | 7.89 | 0 | 0 | 0 | |
| 13/08/2021 |
8.63
|
900 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 12/08/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 11/08/2021 |
8.48
|
1,200 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 10/08/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 09/08/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 06/08/2021 |
8.48
|
1,200 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 05/08/2021 |
8.33
|
16,500 | 8.48 | 8.48 | 8.33 | 0 | 0 | 0 | |
| 04/08/2021 |
8.93
|
200 | 7.74 | 8.93 | 7.74 | 0 | 0 | 0 | |
| 03/08/2021 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 02/08/2021 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 30/07/2021 |
8.78
|
800 | 8.04 | 8.78 | 8.04 | 0 | 0 | 0 | |
| 29/07/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/07/2021 |
8.04
|
500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 27/07/2021 |
8.04
|
500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 26/07/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 23/07/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 22/07/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 21/07/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 20/07/2021 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 19/07/2021 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 16/07/2021 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 15/07/2021 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 14/07/2021 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 13/07/2021 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 12/07/2021 |
7.74
|
3,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 09/07/2021 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 08/07/2021 |
7.74
|
2,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 07/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 06/07/2021 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 05/07/2021 |
7.81
|
1,500 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 02/07/2021 |
7.81
|
1,100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 01/07/2021 |
7.74
|
500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 30/06/2021 |
7.89
|
7,700 | 7.89 | 7.89 | 7.74 | 0 | 0 | 0 | |
| 29/06/2021 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/06/2021 |
7.81
|
500 | 8.63 | 8.63 | 7.81 | 0 | 0 | 0 | |
| 25/06/2021 |
8.85
|
200 | 8.41 | 8.85 | 8.41 | 0 | 0 | 0 | |
| 24/06/2021 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 23/06/2021 |
8.41
|
4,100 | 7.89 | 8.41 | 7.81 | 0 | 0 | 0 | |
| 22/06/2021 |
7.81
|
3,700 | 8.26 | 8.41 | 7.81 | 0 | 0 | 0 | |
| 21/06/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/06/2021 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/06/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 16/06/2021 |
8.41
|
5,600 | 8.19 | 8.41 | 8.19 | 0 | 0 | 0 | |
| 15/06/2021 |
8.41
|
2,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 14/06/2021 |
8.63
|
9,400 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 11/06/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 11/06/2021 |
8.48
|
2,000 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 10/06/2021 |
7.96
|
7,700 | 8.10 | 8.24 | 7.96 | 0 | 0 | 0 | |
| 09/06/2021 |
8.17
|
2,500 | 8.31 | 8.31 | 7.27 | 0 | 0 | 0 | |
| 08/06/2021 |
8.52
|
7,700 | 8.52 | 8.52 | 8.45 | 0 | 0 | 0 | |
| 07/06/2021 |
8.52
|
24,200 | 8.10 | 8.65 | 8.10 | 0 | 0 | 0 | |
| 04/06/2021 |
8.10
|
11,500 | 7.75 | 8.10 | 7.75 | 0 | 0 | 0 | |
| 03/06/2021 |
7.82
|
6,000 | 8.03 | 8.03 | 7.82 | 0 | 0 | 0 | |
| 02/06/2021 |
8.03
|
1,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 01/06/2021 |
8.03
|
200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 31/05/2021 |
8.03
|
1,100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 28/05/2021 |
8.31
|
300 | 7.96 | 8.31 | 7.96 | 0 | 0 | 0 | |
| 27/05/2021 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 26/05/2021 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 25/05/2021 |
7.75
|
4,100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 24/05/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 21/05/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 20/05/2021 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 19/05/2021 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 18/05/2021 |
7.62
|
800 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 17/05/2021 |
7.62
|
3,800 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 14/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 13/05/2021 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 12/05/2021 |
7.55
|
2,100 | 8.31 | 8.31 | 7.55 | 0 | 0 | 0 | |
| 11/05/2021 |
8.65
|
8,854 | 7.41 | 8.65 | 7.41 | 0 | 0 | 0 | |
| 10/05/2021 |
9.42
|
4,000 | 8.24 | 9.42 | 7.68 | 0 | 0 | 0 | |
| 07/05/2021 |
8.24
|
111 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 06/05/2021 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 05/05/2021 |
7.82
|
700 | 7.75 | 7.82 | 7.75 | 0 | 0 | 0 | |
| 04/05/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 29/04/2021 |
7.82
|
5,591 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 28/04/2021 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 27/04/2021 |
8.24
|
1,900 | 8.10 | 8.24 | 8.10 | 0 | 0 | 0 | |
| 26/04/2021 |
8.31
|
1,700 | 7.96 | 8.31 | 7.96 | 0 | 0 | 0 | |
| 23/04/2021 |
8.17
|
455 | 7.27 | 8.17 | 6.72 | 0 | 0 | 0 | |
| 22/04/2021 |
7.82
|
1,200 | 8.03 | 8.03 | 7.82 | 0 | 0 | 0 | |
| 20/04/2021 |
7.82
|
3,100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 19/04/2021 |
7.82
|
2,486 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 16/04/2021 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 15/04/2021 |
7.75
|
7,700 | 7.82 | 8.24 | 7.75 | 0 | 0 | 0 | |
| 14/04/2021 |
7.96
|
2,400 | 8.17 | 8.24 | 7.96 | 0 | 0 | 0 | |
| 13/04/2021 |
8.31
|
1,100 | 7.89 | 8.31 | 7.89 | 0 | 0 | 0 | |
| 12/04/2021 |
8.52
|
3,900 | 7.89 | 8.52 | 7.62 | 0 | 0 | 0 | |
| 09/04/2021 |
7.96
|
1,800 | 7.13 | 8.17 | 7.34 | 0 | 0 | 0 | |
| 08/04/2021 |
7.13
|
200 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 07/04/2021 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 06/04/2021 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 05/04/2021 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 02/04/2021 |
7.13
|
2,000 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 01/04/2021 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 31/03/2021 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 30/03/2021 |
7.27
|
1,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 29/03/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 26/03/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |