| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.80 | -5.41% | 7,400 | 0 | 0 |
14
16.85
14
|
|
2 tháng
(2026-06-01) |
-0.50 | -3.45% | 7,500 | 0 | 0 |
14
16.85
14
|
|
3 tháng
(2026-05-04) |
0.45 | 3.32% | 11,200 | 0 | 0 |
13.55
16.85
14
|
|
6 tháng
(2026-01-30) |
0.90 | 6.87% | 13,200 | 0 | 0 |
11.90
16.85
14
|
|
12 tháng
(2025-08-04) |
0.83 | 6.28% | 172,400 | -1,400 | -0.0 |
11.90
16.85
14
|
|
24 tháng
(2024-08-08) |
-0.95 | -6.34% | 905,500 | -5,900 | -0.1 |
11.30
16.85
14
|
|
36 tháng
(2023-08-14) |
2.11 | 17.73% | 1,853,000 | -124,160 | -1.7 |
10.97
16.85
14
|
|
60 tháng
(2021-08-24) |
6.26 | 80.95% | 6,757,200 | -129,362 | -2.7 |
6.38
16.85
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/09/2021 |
9.00
|
9,900 | 9.27 | 9.27 | 8.66 | 0 | 0 | 0 | |
| 24/09/2021 |
9.27
|
42,700 | 9.96 | 10.04 | 9.27 | 0 | 0 | 0 | |
| 23/09/2021 |
9.96
|
28,200 | 9.46 | 10.11 | 9.50 | 0 | 300 | -0.0 | |
| 22/09/2021 |
9.46
|
44,700 | 9.12 | 9.73 | 9.42 | 0 | 100 | -0.0 | |
| 21/09/2021 |
9.12
|
56,000 | 8.54 | 9.12 | 8.08 | 0 | 0 | 0 | |
| 20/09/2021 |
8.54
|
46,300 | 8.39 | 8.54 | 8.39 | 0 | 0 | 0 | |
| 17/09/2021 |
8.39
|
19,700 | 8.24 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 16/09/2021 |
8.24
|
26,500 | 8.20 | 8.27 | 8.12 | 200 | 0 | 0.0 | |
| 15/09/2021 |
8.20
|
24,000 | 8.01 | 8.20 | 8.01 | 0 | 0 | 0 | |
| 14/09/2021 |
8.01
|
12,600 | 7.97 | 8.01 | 7.81 | 0 | 0 | 0 | |
| 13/09/2021 |
7.97
|
11,700 | 7.93 | 8.04 | 7.74 | 0 | 0 | 0 | |
| 10/09/2021 |
7.93
|
16,700 | 7.74 | 8.01 | 7.74 | 0 | 0 | 0 | |
| 09/09/2021 |
7.74
|
4,700 | 7.97 | 8.12 | 7.74 | 0 | 0 | 0 | |
| 08/09/2021 |
7.97
|
1,100 | 7.81 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 07/09/2021 |
7.81
|
15,100 | 7.97 | 8.12 | 7.81 | 0 | 0 | 0 | |
| 06/09/2021 |
7.97
|
8,800 | 7.81 | 7.97 | 7.70 | 0 | 0 | 0 | |
| 01/09/2021 |
7.81
|
3,000 | 7.74 | 8.04 | 7.74 | 0 | 0 | 0 | |
| 31/08/2021 |
7.74
|
5,500 | 7.58 | 7.74 | 7.66 | 0 | 0 | 0 | |
| 30/08/2021 |
7.58
|
4,300 | 7.58 | 7.66 | 7.58 | 0 | 400 | -0.0 | |
| 27/08/2021 |
7.58
|
300 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 26/08/2021 |
7.58
|
2,200 | 7.66 | 7.74 | 7.58 | 0 | 0 | 0 | |
| 25/08/2021 |
7.66
|
2,100 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 | |
| 24/08/2021 |
7.74
|
3,500 | 7.78 | 7.81 | 7.66 | 100 | 0 | 0.0 | |
| 23/08/2021 |
7.78
|
1,300 | 7.66 | 7.85 | 7.66 | 0 | 0 | 0 | |
| 20/08/2021 |
7.66
|
3,200 | 7.66 | 7.81 | 7.55 | 0 | 0 | 0 | |
| 19/08/2021 |
7.66
|
3,700 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 | |
| 18/08/2021 |
7.74
|
1,400 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 | |
| 17/08/2021 |
7.74
|
1,500 | 7.66 | 7.74 | 7.66 | 0 | 0 | 0 | |
| 16/08/2021 |
7.66
|
3,000 | 7.66 | 7.81 | 7.43 | 0 | 0 | 0 | |
| 13/08/2021 |
7.66
|
1,900 | 7.66 | 7.89 | 7.42 | 0 | 0 | 0 | |
| 12/08/2021 |
7.66
|
2,000 | 7.59 | 7.81 | 7.60 | 0 | 0 | 0 | |
| 11/08/2021 |
7.59
|
1,100 | 7.85 | 7.85 | 7.51 | 0 | 0 | 0 | |
| 10/08/2021 |
7.85
|
1,100 | 7.81 | 7.85 | 7.66 | 0 | 0 | 0 | |
| 09/08/2021 |
7.81
|
200 | 7.81 | 7.81 | 7.51 | 0 | 0 | 0 | |
| 06/08/2021 |
7.81
|
1,700 | 7.65 | 7.81 | 7.65 | 0 | 0 | 0 | |
| 05/08/2021 |
7.65
|
3,400 | 7.50 | 7.66 | 7.65 | 0 | 0 | 0 | |
| 04/08/2021 |
7.50
|
100 | 7.66 | 7.66 | 7.50 | 0 | 0 | 0 | |
| 03/08/2021 |
7.66
|
3,600 | 7.58 | 7.66 | 7.50 | 0 | 0 | 0 | |
| 02/08/2021 |
7.58
|
800 | 7.74 | 7.74 | 7.51 | 0 | 0 | 0 | |
| 30/07/2021 |
7.74
|
7,300 | 7.66 | 7.81 | 7.58 | 0 | 0 | 0 | |
| 29/07/2021 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 28/07/2021 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 27/07/2021 |
7.66
|
200 | 7.51 | 7.78 | 7.66 | 0 | 0 | 0 | |
| 26/07/2021 |
7.51
|
2,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 23/07/2021 |
7.51
|
700 | 7.58 | 7.58 | 7.51 | 0 | 0 | 0 | |
| 22/07/2021 |
7.58
|
500 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 21/07/2021 |
7.58
|
700 | 7.51 | 7.58 | 7.51 | 0 | 0 | 0 | |
| 20/07/2021 |
7.51
|
2,700 | 7.51 | 7.70 | 7.28 | 0 | 0 | 0 | |
| 19/07/2021 |
7.51
|
2,300 | 7.66 | 7.66 | 7.28 | 0 | 0 | 0 | |
| 16/07/2021 |
7.66
|
1,900 | 8.04 | 8.04 | 7.66 | 0 | 0 | 0 | |
| 15/07/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 14/07/2021 |
8.04
|
500 | 7.81 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 13/07/2021 |
7.81
|
3,000 | 7.51 | 7.97 | 7.51 | 0 | 0 | 0 | |
| 12/07/2021 |
7.51
|
2,900 | 7.97 | 7.97 | 7.51 | 0 | 0 | 0 | |
| 09/07/2021 |
7.97
|
500 | 8.04 | 8.08 | 7.89 | 0 | 0 | 0 | |
| 08/07/2021 |
8.04
|
1,100 | 7.81 | 8.20 | 8.04 | 0 | 0 | 0 | |
| 07/07/2021 |
7.81
|
2,500 | 7.81 | 8.27 | 7.81 | 0 | 0 | 0 | |
| 06/07/2021 |
7.81
|
2,600 | 7.81 | 8.01 | 7.81 | 0 | 0 | 0 | |
| 05/07/2021 |
7.81
|
7,500 | 7.89 | 8.20 | 7.78 | 0 | 0 | 0 | |
| 02/07/2021 |
7.89
|
2,200 | 7.64 | 7.89 | 7.64 | 0 | 0 | 0 | |
| 01/07/2021 |
7.64
|
13,100 | 8.20 | 8.66 | 7.63 | 0 | 0 | 0 | |
| 30/06/2021 |
8.20
|
1,900 | 8.43 | 8.43 | 8.12 | 200 | 0 | 0.0 | |
| 29/06/2021 |
8.43
|
1,100 | 8.50 | 8.50 | 8.43 | 0 | 0 | 0 | |
| 28/06/2021 |
8.50
|
1,700 | 8.27 | 8.58 | 8.12 | 0 | 0 | 0 | |
| 25/06/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 25/06/2021 |
8.27
|
6,200 | 8.39 | 8.39 | 8.20 | 0 | 0 | 0 | |
| 24/06/2021 |
8.39
|
700 | 8.50 | 8.50 | 8.39 | 0 | 0 | 0 | |
| 23/06/2021 |
8.50
|
3,900 | 8.64 | 8.64 | 8.50 | 0 | 0 | 0 | |
| 22/06/2021 |
8.64
|
6,400 | 8.50 | 8.64 | 8.50 | 0 | 0 | 0 | |
| 21/06/2021 |
8.50
|
12,000 | 8.35 | 8.50 | 8.39 | 0 | 0 | 0 | |
| 18/06/2021 |
8.35
|
3,000 | 8.35 | 8.42 | 8.35 | 200 | 0 | 0.0 | |
| 17/06/2021 |
8.35
|
16,500 | 7.92 | 8.46 | 7.85 | 0 | 0 | 0 | |
| 16/06/2021 |
7.92
|
20,400 | 7.70 | 8.21 | 7.70 | 0 | 0 | 0 | |
| 15/06/2021 |
7.70
|
3,600 | 7.70 | 7.85 | 7.70 | 0 | 0 | 0 | |
| 14/06/2021 |
7.70
|
5,900 | 7.92 | 7.92 | 7.70 | 1,600 | 0 | 0.0 | |
| 11/06/2021 |
7.92
|
10,000 | 7.81 | 7.92 | 7.70 | 3,900 | 0 | 0.0 | |
| 10/06/2021 |
7.81
|
5,500 | 7.63 | 7.81 | 7.63 | 0 | 0 | 0 | |
| 09/06/2021 |
7.63
|
4,400 | 7.81 | 7.92 | 7.63 | 0 | 0 | 0 | |
| 08/06/2021 |
7.81
|
5,400 | 7.49 | 7.81 | 7.49 | 0 | 0 | 0 | |
| 07/06/2021 |
7.49
|
2,800 | 7.88 | 7.88 | 7.49 | 0 | 0 | 0 | |
| 04/06/2021 |
7.88
|
6,300 | 7.63 | 7.92 | 7.60 | 0 | 0 | 0 | |
| 03/06/2021 |
7.63
|
17,600 | 7.88 | 7.92 | 7.63 | 0 | 0 | 0 | |
| 02/06/2021 |
7.88
|
5,700 | 8.06 | 8.06 | 7.88 | 0 | 0 | 0 | |
| 01/06/2021 |
8.06
|
100 | 7.99 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 31/05/2021 |
7.99
|
600 | 7.92 | 7.99 | 7.92 | 0 | 0 | 0 | |
| 28/05/2021 |
7.92
|
900 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 | |
| 27/05/2021 |
8.06
|
1,400 | 7.92 | 8.14 | 8.06 | 0 | 0 | 0 | |
| 26/05/2021 |
7.92
|
1,300 | 8.14 | 8.14 | 7.92 | 0 | 0 | 0 | |
| 25/05/2021 |
8.14
|
2,200 | 7.99 | 8.14 | 7.92 | 0 | 0 | 0 | |
| 24/05/2021 |
7.99
|
800 | 7.96 | 8.32 | 7.96 | 0 | 0 | 0 | |
| 21/05/2021 |
7.96
|
100 | 8.21 | 8.21 | 7.96 | 0 | 0 | 0 | |
| 20/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 19/05/2021 |
8.21
|
1,900 | 7.99 | 8.21 | 7.99 | 0 | 0 | 0 | |
| 18/05/2021 |
7.99
|
1,300 | 8.24 | 8.24 | 7.92 | 0 | 0 | 0 | |
| 17/05/2021 |
8.24
|
2,000 | 7.99 | 8.42 | 8.21 | 0 | 0 | 0 | |
| 14/05/2021 |
7.99
|
2,200 | 8.21 | 8.24 | 7.99 | 0 | 0 | 0 | |
| 13/05/2021 |
8.21
|
1,400 | 8.14 | 8.21 | 8.14 | 0 | 0 | 0 | |
| 12/05/2021 |
8.14
|
1,600 | 8.14 | 8.21 | 8.14 | 0 | 0 | 0 | |
| 11/05/2021 |
8.14
|
1,000 | 8.24 | 8.24 | 8.14 | 0 | 0 | 0 | |
| 10/05/2021 |
8.24
|
1,600 | 7.92 | 8.24 | 7.92 | 0 | 0 | 0 | |
| 07/05/2021 |
7.92
|
7,200 | 7.92 | 8.06 | 7.88 | 0 | 0 | 0 | |