| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.50 | -3.21% | 140,300 | 0 | 0 |
14.50
16.30
14.70
|
|
2 tháng
(2026-03-02) |
-0.89 | -5.55% | 364,700 | 0 | 0 |
14.39
16.36
14.70
|
|
3 tháng
(2026-01-29) |
-2.30 | -13.21% | 524,000 | 0 | 0 |
14.39
17.40
14.70
|
|
6 tháng
(2025-10-31) |
-0.79 | -5% | 1,643,100 | -100 | -0.0 |
14.39
17.96
14.70
|
|
12 tháng
(2025-05-05) |
-0.68 | -4.33% | 6,235,300 | -100 | -0.0 |
14.39
27.27
14.70
|
|
24 tháng
(2024-05-09) |
6.96 | 85.59% | 13,333,853 | -2,800 | -0.0 |
7.40
27.27
14.70
|
|
36 tháng
(2023-05-15) |
0.73 | 5.09% | 13,616,629 | -36,167 | -0.4 |
6.51
27.27
14.70
|
|
60 tháng
(2021-05-25) |
6.21 | 69.77% | 14,744,122 | -20,819 | -0.0 |
6.51
27.27
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
10.74
|
900 | 10.23 | 10.74 | 9.21 | 0 | 0 | 0 | |
| 06/07/2021 |
10.23
|
3,303 | 10.23 | 10.48 | 9.21 | 0 | 0 | 0 | |
| 05/07/2021 |
10.23
|
8,000 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
| 02/07/2021 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
| 01/07/2021 |
10.23
|
100 | 10.23 | 10.23 | 10.23 | 100 | 0 | 0.0 | |
| 30/06/2021 |
10.23
|
3,000 | 10.04 | 10.23 | 10.23 | 0 | 0 | 0 | |
| 29/06/2021 |
10.04
|
139 | 9.85 | 10.04 | 10.04 | 100 | 0 | 0.0 | |
| 28/06/2021 |
9.85
|
22,600 | 9.85 | 9.97 | 9.85 | 0 | 0 | 0 | |
| 25/06/2021 |
9.85
|
15,000 | 9.85 | 10.23 | 9.85 | 0 | 0 | 0 | |
| 24/06/2021 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 23/06/2021 |
9.85
|
2,618 | 9.85 | 9.97 | 9.85 | 0 | 0 | 0 | |
| 22/06/2021 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 21/06/2021 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 18/06/2021 |
9.85
|
2,200 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 17/06/2021 |
9.85
|
14,200 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 16/06/2021 |
9.85
|
12,300 | 9.85 | 9.85 | 9.72 | 0 | 0 | 0 | |
| 15/06/2021 |
9.85
|
4,600 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 14/06/2021 |
9.85
|
1,000 | 9.53 | 9.85 | 9.66 | 0 | 0 | 0 | |
| 11/06/2021 |
9.53
|
13,300 | 9.21 | 9.53 | 8.89 | 0 | 0 | 0 | |
| 10/06/2021 |
9.21
|
4,900 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 09/06/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 08/06/2021 |
9.21
|
300 | 9.09 | 9.21 | 9.09 | 0 | 0 | 0 | |
| 07/06/2021 |
9.09
|
8,000 | 8.96 | 9.53 | 9.09 | 0 | 0 | 0 | |
| 04/06/2021 |
8.96
|
7,500 | 8.89 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 03/06/2021 |
8.89
|
400 | 9.21 | 9.21 | 8.89 | 0 | 0 | 0 | |
| 02/06/2021 |
9.21
|
1,700 | 9.28 | 9.28 | 9.21 | 0 | 0 | 0 | |
| 01/06/2021 |
9.28
|
200 | 9.02 | 9.91 | 9.28 | 0 | 0 | 0 | |
| 31/05/2021 |
9.02
|
4,900 | 9.02 | 9.02 | 8.77 | 0 | 0 | 0 | |
| 28/05/2021 |
9.02
|
2,100 | 9.15 | 9.15 | 8.83 | 0 | 0 | 0 | |
| 27/05/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 26/05/2021 |
9.15
|
9,500 | 8.89 | 9.15 | 8.96 | 5,000 | 0 | 0.1 | |
| 25/05/2021 |
8.89
|
16,200 | 9.28 | 9.28 | 8.83 | 3,000 | 0 | 0.0 | |
| 24/05/2021 |
9.28
|
1,100 | 8.96 | 9.28 | 9.28 | 1,100 | 0 | 0.0 | |
| 21/05/2021 |
8.96
|
500 | 9.15 | 9.15 | 8.96 | 0 | 0 | 0 | |
| 20/05/2021 |
9.15
|
2,800 | 9.15 | 9.15 | 9.02 | 0 | 0 | 0 | |
| 19/05/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 18/05/2021 |
9.15
|
2,500 | 9.21 | 9.21 | 9.15 | 0 | 0 | 0 | |
| 17/05/2021 |
9.21
|
3,600 | 8.89 | 9.21 | 8.89 | 0 | 0 | 0 | |
| 14/05/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 13/05/2021 |
8.89
|
4,500 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 12/05/2021 |
8.89
|
937 | 9.21 | 9.21 | 8.89 | 0 | 0 | 0 | |
| 11/05/2021 |
9.21
|
11,103 | 9.21 | 9.21 | 9.15 | 0 | 8,500 | -0.1 | |
| 10/05/2021 |
9.21
|
14,400 | 8.89 | 9.21 | 8.77 | 0 | 10,000 | -0.1 | |
| 07/05/2021 |
8.89
|
6,300 | 8.96 | 8.96 | 8.83 | 0 | 1,600 | -0.0 | |
| 06/05/2021 |
8.96
|
3,800 | 9.21 | 9.21 | 8.96 | 0 | 0 | 0 | |
| 05/05/2021 |
9.21
|
16,200 | 9.21 | 9.21 | 8.96 | 0 | 8,000 | -0.1 | |
| 04/05/2021 |
9.21
|
10,600 | 9.40 | 9.40 | 9.21 | 0 | 0 | 0 | |
| 29/04/2021 |
9.40
|
6,500 | 9.34 | 9.40 | 9.21 | 0 | 0 | 0 | |
| 28/04/2021 |
9.34
|
4,200 | 9.47 | 9.47 | 9.34 | 0 | 0 | 0 | |
| 27/04/2021 |
9.47
|
21,900 | 9.53 | 9.53 | 8.89 | 0 | 0 | 0 | |
| 26/04/2021 |
9.53
|
12,900 | 9.53 | 9.66 | 9.40 | 0 | 0 | 0 | |
| 23/04/2021 |
9.53
|
6,700 | 10.17 | 10.17 | 9.53 | 100 | 0 | 0.0 | |
| 22/04/2021 |
10.17
|
23,900 | 9.34 | 10.23 | 9.40 | 0 | 0 | 0 | |
| 20/04/2021 |
9.34
|
64,700 | 8.51 | 9.34 | 8.70 | 0 | 3,500 | -0.1 | |
| 19/04/2021 |
8.51
|
14,600 | 8.51 | 8.51 | 7.69 | 0 | 0 | 0 | |
| 16/04/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 15/04/2021 |
8.51
|
200 | 8.58 | 8.58 | 8.51 | 0 | 0 | 0 | |
| 14/04/2021 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 13/04/2021 |
8.58
|
300 | 7.88 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 12/04/2021 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 09/04/2021 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 08/04/2021 |
7.88
|
19,300 | 7.62 | 7.88 | 7.62 | 0 | 0 | 0 | |
| 07/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/04/2021 |
7.62
|
32,539 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 05/04/2021 |
7.62
|
8,700 | 8.32 | 8.32 | 7.62 | 2,000 | 0 | 0.0 | |
| 02/04/2021 |
8.32
|
1,301 | 8.58 | 8.58 | 8.26 | 0 | 0 | 0 | |
| 01/04/2021 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 31/03/2021 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 30/03/2021 |
8.58
|
1,100 | 8.70 | 8.70 | 8.58 | 0 | 0 | 0 | |
| 29/03/2021 |
8.70
|
1,400 | 8.70 | 8.70 | 8.64 | 1,200 | 0 | 0.0 | |
| 26/03/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 25/03/2021 |
8.70
|
1,300 | 8.70 | 8.70 | 8.07 | 0 | 0 | 0 | |
| 24/03/2021 |
8.70
|
2,600 | 8.77 | 8.77 | 8.70 | 0 | 600 | -0.0 | |
| 23/03/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 23/03/2021 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 22/03/2021 |
8.77
|
17,400 | 8.59 | 9.06 | 8.65 | 1,500 | 0 | 0.0 | |
| 19/03/2021 |
8.59
|
1,610 | 8.65 | 8.65 | 8.59 | 0 | 0 | 0 | |
| 18/03/2021 |
8.65
|
3,210 | 8.71 | 8.83 | 8.65 | 200 | 0 | 0.0 | |
| 17/03/2021 |
8.71
|
900 | 8.65 | 8.71 | 8.42 | 400 | 0 | 0.0 | |
| 16/03/2021 |
8.65
|
3,200 | 8.59 | 8.94 | 8.65 | 0 | 0 | 0 | |
| 15/03/2021 |
8.59
|
1,000 | 8.53 | 8.59 | 8.48 | 200 | 0 | 0.0 | |
| 12/03/2021 |
8.53
|
5,000 | 8.18 | 8.53 | 8.48 | 0 | 0 | 0 | |
| 11/03/2021 |
8.18
|
2,000 | 8.07 | 8.48 | 8.18 | 0 | 0 | 0 | |
| 10/03/2021 |
8.07
|
11,200 | 8.01 | 8.48 | 8.01 | 0 | 0 | 0 | |
| 09/03/2021 |
8.01
|
1,300 | 8.18 | 8.18 | 8.01 | 0 | 0 | 0 | |
| 08/03/2021 |
8.18
|
3,040 | 7.60 | 8.36 | 8.01 | 0 | 0 | 0 | |
| 05/03/2021 |
7.60
|
200 | 7.89 | 7.89 | 7.60 | 0 | 0 | 0 | |
| 04/03/2021 |
7.89
|
400 | 8.01 | 8.01 | 7.89 | 0 | 0 | 0 | |
| 03/03/2021 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 02/03/2021 |
8.01
|
400 | 7.31 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 01/03/2021 |
7.31
|
200 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 26/02/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 25/02/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 24/02/2021 |
7.31
|
100 | 7.54 | 7.54 | 7.31 | 0 | 0 | 0 | |
| 23/02/2021 |
7.54
|
3,000 | 8.36 | 8.36 | 7.54 | 0 | 0 | 0 | |
| 22/02/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 19/02/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 18/02/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 17/02/2021 |
8.36
|
100 | 7.60 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/02/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 08/02/2021 |
7.60
|
4,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |