| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.20 | -1.25% | 11,500 | 0 | 0 |
14.40
16
15.80
|
|
2 tháng
(2026-06-01) |
1.07 | 7.26% | 27,400 | 0 | 0 |
14.40
16
15.80
|
|
3 tháng
(2026-05-04) |
0.71 | 4.68% | 42,600 | 0 | 0 |
13.82
16
15.80
|
|
6 tháng
(2026-02-02) |
3.07 | 24.11% | 164,400 | -2,000 | 0 |
12.73
16
15.80
|
|
12 tháng
(2025-08-04) |
2.62 | 19.83% | 348,600 | 500 | 0.0 |
12.73
16
15.80
|
|
24 tháng
(2024-08-09) |
5.51 | 53.59% | 829,786 | 800 | 0.0 |
8.88
16
15.80
|
|
36 tháng
(2023-08-15) |
5.93 | 60.01% | 857,794 | 800 | 0.0 |
8.88
16
15.80
|
|
60 tháng
(2021-08-25) |
8.71 | 122.77% | 988,290 | 800 | 0.0 |
4.95
16
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/10/2021 |
9.48
|
200 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 05/10/2021 |
8.29
|
300 | 8.35 | 8.35 | 8.29 | 0 | 0 | 0 | |
| 04/10/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 01/10/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 30/09/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 29/09/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 28/09/2021 |
8.35
|
1,300 | 8.29 | 8.35 | 8.29 | 0 | 0 | 0 | |
| 27/09/2021 |
8.48
|
3,400 | 8.55 | 8.55 | 8.48 | 0 | 0 | 0 | |
| 24/09/2021 |
8.75
|
1,900 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 23/09/2021 |
8.15
|
3,800 | 7.95 | 8.15 | 7.82 | 0 | 0 | 0 | |
| 22/09/2021 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 21/09/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 20/09/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 17/09/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 16/09/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 15/09/2021 |
7.82
|
600 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 14/09/2021 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 13/09/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 10/09/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 09/09/2021 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 08/09/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 07/09/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 06/09/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 01/09/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 31/08/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 30/08/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 27/08/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 26/08/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 25/08/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 24/08/2021 |
7.09
|
1,200 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 23/08/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 20/08/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 19/08/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 18/08/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 17/08/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 16/08/2021 |
7.09
|
300 | 7.03 | 7.09 | 7.03 | 0 | 0 | 0 | |
| 13/08/2021 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 12/08/2021 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 11/08/2021 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 10/08/2021 |
6.83
|
300 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 09/08/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 06/08/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 05/08/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 04/08/2021 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 03/08/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 02/08/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 30/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 29/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 28/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 27/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 26/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 23/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 22/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 21/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 20/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 19/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 16/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 15/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 14/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 13/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 09/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 08/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 07/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 06/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 05/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 02/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 01/07/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 30/06/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 29/06/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 28/06/2021 |
7.95
|
3,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 25/06/2021 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 24/06/2021: Cổ tức tiền mặt tỉ lệ: 6.74% | |||||||||
| 24/06/2021 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 23/06/2021 |
7.84
|
1,500 | 8.47 | 8.47 | 7.84 | 0 | 0 | 0 | |
| 22/06/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/06/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 18/06/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 17/06/2021 |
7.21
|
3,500 | 8.65 | 8.65 | 7.21 | 0 | 0 | 0 | |
| 16/06/2021 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 15/06/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 14/06/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 11/06/2021 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 10/06/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/06/2021 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 08/06/2021 |
7.78
|
900 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 07/06/2021 |
7.78
|
500 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 04/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 03/06/2021 |
7.84
|
1,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 02/06/2021 |
7.84
|
1,500 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 01/06/2021 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 31/05/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 28/05/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 27/05/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 26/05/2021 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 25/05/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 24/05/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 21/05/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 20/05/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 19/05/2021 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 18/05/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |