| 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) |
2.80 | 11.11% | 30,700 | 200 | 0 |
25.20
28.50
28
|
|
2 tháng
(2026-04-20) |
1 | 3.70% | 64,700 | 11,500 | 0 |
25.20
29.40
28
|
|
3 tháng
(2026-03-23) |
1.20 | 4.48% | 77,300 | 11,900 | 0 |
25.10
29.40
28
|
|
6 tháng
(2025-12-22) |
4.20 | 17.65% | 224,500 | 13,000 | 0.0 |
23.10
29.40
28
|
|
12 tháng
(2025-06-24) |
8.91 | 46.67% | 895,800 | -31,200 | -1.1 |
19.09
44.64
28
|
|
24 tháng
(2024-07-01) |
10.60 | 60.89% | 1,196,879 | -30,199 | -1.1 |
16.90
44.64
28
|
|
36 tháng
(2023-07-05) |
17.27 | 160.92% | 1,488,733 | -29,256 | -1.1 |
10.14
44.64
28
|
|
60 tháng
(2021-07-15) |
21.20 | 311.84% | 2,809,802 | 38,544 | -0.1 |
6.60
44.64
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/07/2021 |
6.80
|
600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 13/07/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 12/07/2021 |
6.80
|
500 | 7.12 | 7.12 | 6.80 | 0 | 0 | 0 | |
| 09/07/2021 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 08/07/2021 |
7.12
|
200 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 07/07/2021 |
7.12
|
200 | 7.25 | 7.25 | 7.12 | 0 | 0 | 0 | |
| 06/07/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 05/07/2021 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 02/07/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 01/07/2021 |
7.25
|
100 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 | |
| 30/06/2021 |
7.45
|
1,600 | 7.45 | 7.45 | 6.99 | 0 | 0 | 0 | |
| 29/06/2021 |
7.45
|
700 | 7.77 | 7.77 | 7.45 | 0 | 0 | 0 | |
| 28/06/2021 |
7.77
|
300 | 7.38 | 7.77 | 7.38 | 0 | 0 | 0 | |
| 25/06/2021 |
7.38
|
1,329 | 7.25 | 7.38 | 7.19 | 0 | 0 | 0 | |
| 24/06/2021 |
7.25
|
400 | 7.51 | 7.51 | 7.19 | 0 | 0 | 0 | |
| 23/06/2021 |
7.51
|
300 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 22/06/2021 |
7.51
|
300 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 | |
| 21/06/2021 |
7.64
|
1,000 | 7.38 | 7.77 | 7.58 | 0 | 0 | 0 | |
| 18/06/2021 |
7.38
|
700 | 7.32 | 7.58 | 7.38 | 0 | 0 | 0 | |
| 17/06/2021 |
7.32
|
5,100 | 6.67 | 7.38 | 7.32 | 0 | 0 | 0 | |
| 16/06/2021 |
6.67
|
5,800 | 7.51 | 7.51 | 6.67 | 0 | 0 | 0 | |
| 15/06/2021 |
7.51
|
500 | 7.38 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 14/06/2021 |
7.38
|
3,500 | 7.51 | 7.51 | 7.38 | 0 | 0 | 0 | |
| 11/06/2021 |
7.51
|
5,400 | 7.51 | 7.58 | 7.45 | 0 | 0 | 0 | |
| 10/06/2021 |
7.51
|
2,602 | 7.58 | 7.58 | 7.45 | 0 | 0 | 0 | |
| 09/06/2021 |
7.58
|
2,400 | 7.45 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 08/06/2021 |
7.45
|
4,901 | 7.77 | 7.77 | 7.45 | 0 | 0 | 0 | |
| 07/06/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 07/06/2021 |
7.77
|
1,529 | 7.32 | 7.77 | 7.71 | 0 | 0 | 0 | |
| 04/06/2021 |
7.32
|
17,100 | 7.62 | 7.62 | 7.32 | 16,000 | 0 | 0.2 | |
| 03/06/2021 |
7.62
|
8,109 | 7.26 | 7.62 | 7.32 | 0 | 0 | 0 | |
| 02/06/2021 |
7.26
|
7,300 | 7.26 | 7.26 | 7.01 | 0 | 0 | 0 | |
| 01/06/2021 |
7.26
|
2,800 | 7.32 | 7.32 | 7.26 | 0 | 300 | -0.0 | |
| 31/05/2021 |
7.32
|
700 | 7.07 | 7.38 | 7.32 | 0 | 0 | 0 | |
| 28/05/2021 |
7.07
|
7,100 | 7.32 | 7.44 | 7.07 | 0 | 0 | 0 | |
| 27/05/2021 |
7.32
|
16,500 | 7.32 | 7.62 | 7.26 | 0 | 0 | 0 | |
| 26/05/2021 |
7.32
|
5,510 | 7.32 | 7.80 | 7.32 | 0 | 0 | 0 | |
| 25/05/2021 |
7.32
|
17,928 | 7.38 | 7.80 | 7.32 | 300 | 0 | 0.0 | |
| 24/05/2021 |
7.38
|
100 | 7.44 | 7.44 | 7.38 | 0 | 0 | 0 | |
| 21/05/2021 |
7.44
|
307 | 7.44 | 7.44 | 7.38 | 0 | 0 | 0 | |
| 20/05/2021 |
7.44
|
100 | 7.32 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 19/05/2021 |
7.32
|
2,900 | 7.38 | 7.38 | 6.89 | 0 | 0 | 0 | |
| 18/05/2021 |
7.38
|
200 | 7.32 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 17/05/2021 |
7.32
|
1,500 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 14/05/2021 |
7.32
|
16,700 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 13/05/2021 |
7.32
|
2,410 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 | |
| 12/05/2021 |
7.32
|
1,671 | 7.26 | 7.32 | 7.26 | 0 | 0 | 0 | |
| 11/05/2021 |
7.26
|
200 | 7.56 | 7.56 | 7.26 | 0 | 0 | 0 | |
| 10/05/2021 |
7.56
|
200 | 7.32 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 07/05/2021 |
7.32
|
22,300 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 06/05/2021 |
7.32
|
7,639 | 7.13 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 05/05/2021 |
7.13
|
10,400 | 7.26 | 7.32 | 7.01 | 0 | 0 | 0 | |
| 04/05/2021 |
7.26
|
10 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 29/04/2021 |
7.26
|
14,700 | 7.19 | 7.32 | 7.19 | 0 | 0 | 0 | |
| 28/04/2021 |
7.19
|
8,900 | 7.13 | 7.19 | 7.07 | 0 | 0 | 0 | |
| 27/04/2021 |
7.13
|
6,600 | 7.19 | 7.19 | 7.07 | 0 | 0 | 0 | |
| 26/04/2021 |
7.19
|
4,000 | 7.19 | 7.32 | 7.19 | 0 | 0 | 0 | |
| 23/04/2021 |
7.19
|
3,900 | 7.19 | 7.19 | 7.07 | 0 | 0 | 0 | |
| 22/04/2021 |
7.19
|
13,100 | 7.19 | 7.32 | 7.19 | 0 | 0 | 0 | |
| 20/04/2021 |
7.19
|
7,400 | 7.19 | 7.56 | 7.19 | 0 | 0 | 0 | |
| 19/04/2021 |
7.19
|
4,500 | 7.38 | 7.38 | 7.19 | 100 | 0 | 0.0 | |
| 16/04/2021 |
7.38
|
12,100 | 7.74 | 7.74 | 7.19 | 0 | 0 | 0 | |
| 15/04/2021 |
7.74
|
400 | 7.56 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 14/04/2021 |
7.56
|
7,752 | 7.50 | 7.62 | 7.01 | 0 | 0 | 0 | |
| 13/04/2021 |
7.50
|
13,800 | 7.07 | 7.56 | 7.19 | 0 | 0 | 0 | |
| 12/04/2021 |
7.07
|
13,400 | 7.01 | 7.13 | 7.07 | 0 | 11,600 | -0.1 | |
| 09/04/2021 |
7.01
|
2,500 | 7.01 | 7.01 | 6.95 | 0 | 0 | 0 | |
| 08/04/2021 |
7.01
|
9,000 | 7.01 | 7.01 | 6.89 | 0 | 0 | 0 | |
| 07/04/2021 |
7.01
|
6,000 | 7.01 | 7.01 | 6.95 | 0 | 0 | 0 | |
| 06/04/2021 |
7.01
|
2,808 | 7.13 | 7.13 | 7.01 | 0 | 0 | 0 | |
| 05/04/2021 |
7.13
|
16,500 | 7.13 | 7.13 | 7.07 | 0 | 11,700 | -0.1 | |
| 02/04/2021 |
7.13
|
6,300 | 7.13 | 7.26 | 7.07 | 0 | 0 | 0 | |
| 01/04/2021 |
7.13
|
21,500 | 7.01 | 7.19 | 7.01 | 0 | 14,000 | -0.2 | |
| 31/03/2021 |
7.01
|
10,300 | 7.07 | 7.13 | 7.01 | 0 | 7,400 | -0.1 | |
| 30/03/2021 |
7.07
|
2,300 | 7.01 | 7.13 | 7.07 | 0 | 0 | 0 | |
| 29/03/2021 |
7.01
|
1,400 | 6.95 | 7.07 | 7.01 | 100 | 0 | 0.0 | |
| 26/03/2021 |
6.95
|
0 | 7.13 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 25/03/2021 |
7.13
|
4,831 | 7.01 | 7.13 | 6.71 | 0 | 0 | 0 | |
| 24/03/2021 |
7.01
|
17,210 | 7.13 | 7.32 | 7.01 | 0 | 13,000 | -0.2 | |
| 23/03/2021 |
7.13
|
18,803 | 7.26 | 7.50 | 7.13 | 0 | 15,003 | -0.2 | |
| 22/03/2021 |
7.26
|
6,900 | 7.19 | 7.50 | 7.19 | 0 | 0 | 0 | |
| 19/03/2021 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 18/03/2021 |
7.19
|
3,300 | 7.19 | 7.26 | 7.19 | 0 | 0 | 0 | |
| 17/03/2021 |
7.19
|
16,580 | 7.07 | 7.80 | 7.07 | 0 | 0 | 0 | |
| 16/03/2021 |
7.07
|
6,101 | 7.56 | 7.56 | 6.95 | 0 | 0 | 0 | |
| 15/03/2021 |
7.56
|
5,100 | 6.95 | 7.56 | 7.01 | 0 | 5,000 | -0.1 | |
| 12/03/2021 |
6.95
|
6,700 | 7.26 | 7.93 | 6.95 | 0 | 5,700 | -0.1 | |
| 11/03/2021 |
7.26
|
1,210 | 7.01 | 7.26 | 7.19 | 0 | 0 | 0 | |
| 10/03/2021 |
7.01
|
10,000 | 7.01 | 7.01 | 7.01 | 0 | 10,000 | -0.1 | |
| 09/03/2021 |
7.01
|
36,000 | 7.19 | 7.19 | 6.77 | 0 | 36,000 | -0.4 | |
| 08/03/2021 |
7.19
|
21,100 | 6.71 | 7.99 | 6.71 | 0 | 0 | 0 | |
| 05/03/2021 |
6.71
|
200 | 6.65 | 7.62 | 6.71 | 0 | 0 | 0 | |
| 04/03/2021 |
6.65
|
18,700 | 6.71 | 6.89 | 6.65 | 0 | 100 | -0.0 | |
| 03/03/2021 |
6.71
|
3,900 | 6.40 | 6.71 | 6.59 | 0 | 0 | 0 | |
| 02/03/2021 |
6.40
|
3,100 | 5.98 | 6.40 | 6.22 | 0 | 0 | 0 | |
| 01/03/2021 |
5.98
|
8,700 | 6.59 | 6.83 | 5.98 | 0 | 0 | 0 | |
| 26/02/2021 |
6.59
|
0 | 6.52 | 6.59 | 6.59 | 0 | 0 | 0 | |
| 25/02/2021 |
6.52
|
5,110 | 6.65 | 6.71 | 6.52 | 0 | 0 | 0 | |
| 24/02/2021 |
6.65
|
8,950 | 6.71 | 7.50 | 6.65 | 0 | 2,000 | -0.0 | |
| 23/02/2021 |
6.71
|
3,006 | 7.01 | 7.01 | 6.40 | 0 | 0 | 0 | |
| 22/02/2021 |
7.01
|
3,000 | 6.10 | 7.01 | 6.40 | 0 | 0 | 0 | |