| 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) |
-1 | -7.14% | 1,300 | 0 | 0 |
13
14
13
|
|
2 tháng
(2026-04-20) |
-0.56 | -4.11% | 24,200 | 0 | 0 |
13
15.04
13
|
|
3 tháng
(2026-03-23) |
0 | 0% | 44,700 | 0 | 0 |
13
15.04
13
|
|
6 tháng
(2025-12-22) |
0 | 0% | 69,700 | 0 | 0 |
12.16
15.04
13
|
|
12 tháng
(2025-06-24) |
1.58 | 13.82% | 130,700 | 0 | 0 |
9.84
15.04
13
|
|
24 tháng
(2024-07-01) |
2.05 | 18.72% | 465,422 | 0 | 0 |
9.57
15.04
13
|
|
36 tháng
(2023-07-05) |
3.92 | 43.18% | 792,600 | 0 | 0 |
6.85
15.04
13
|
|
60 tháng
(2021-07-15) |
5.98 | 85.09% | 1,767,594 | 0 | 0 |
6.08
15.04
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/06/2021 |
8.65
|
52,900 | 7.61 | 8.65 | 8.45 | 0 | 0 | 0 | |
| 04/06/2021 |
7.61
|
2,900 | 6.63 | 7.61 | 7.48 | 0 | 0 | 0 | |
| 03/06/2021 |
6.63
|
24,400 | 6.70 | 7.74 | 6.50 | 0 | 0 | 0 | |
| 02/06/2021 |
6.70
|
1,700 | 7.80 | 7.80 | 6.63 | 0 | 0 | 0 | |
| 01/06/2021 |
7.80
|
0 | 8.13 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 31/05/2021 |
8.13
|
28,416 | 7.41 | 8.13 | 7.41 | 0 | 0 | 0 | |
| 28/05/2021 |
7.41
|
2,000 | 7.02 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 27/05/2021 |
7.02
|
3,400 | 7.02 | 7.15 | 7.02 | 0 | 0 | 0 | |
| 26/05/2021 |
7.02
|
14,310 | 6.11 | 7.02 | 6.83 | 0 | 0 | 0 | |
| 25/05/2021 |
6.11
|
0 | 6.18 | 6.11 | 6.18 | 0 | 0 | 0 | |
| 24/05/2021 |
6.18
|
700 | 6.83 | 6.83 | 6.05 | 0 | 0 | 0 | |
| 21/05/2021 |
6.83
|
1,000 | 7.80 | 7.80 | 6.83 | 0 | 0 | 0 | |
| 20/05/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/05/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/05/2021 |
7.80
|
600 | 7.15 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/05/2021 |
7.15
|
800 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 17/05/2021 |
7.15
|
500 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 14/05/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 13/05/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 12/05/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 11/05/2021 |
7.15
|
1,100 | 6.74 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 10/05/2021 |
6.74
|
300 | 6.56 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 07/05/2021 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 06/05/2021 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 05/05/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 04/05/2021 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 29/04/2021 |
6.56
|
179 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 28/04/2021 |
6.56
|
1 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 27/04/2021 |
6.56
|
199 | 7.15 | 7.15 | 6.56 | 0 | 0 | 0 | |
| 26/04/2021 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 23/04/2021 |
7.15
|
2,100 | 6.56 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 22/04/2021 |
6.56
|
100 | 6.44 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 20/04/2021 |
6.44
|
13,300 | 6.56 | 7.51 | 6.44 | 0 | 0 | 0 | |
| 19/04/2021 |
6.56
|
4,600 | 7.39 | 7.39 | 6.56 | 0 | 0 | 0 | |
| 16/04/2021 |
7.39
|
1,000 | 6.56 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 15/04/2021 |
6.56
|
616 | 7.45 | 7.45 | 6.38 | 0 | 0 | 0 | |
| 14/04/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 13/04/2021 |
7.45
|
2,100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 12/04/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 09/04/2021 |
7.45
|
2,100 | 7.99 | 7.99 | 7.45 | 0 | 0 | 0 | |
| 08/04/2021 |
7.99
|
1,114 | 7.75 | 7.99 | 7.15 | 0 | 0 | 0 | |
| 07/04/2021 |
7.75
|
7,000 | 8.05 | 8.05 | 7.75 | 0 | 0 | 0 | |
| 06/04/2021 |
8.05
|
10,000 | 7.51 | 8.11 | 7.75 | 0 | 0 | 0 | |
| 05/04/2021 |
7.51
|
15,400 | 6.56 | 7.51 | 6.62 | 0 | 0 | 0 | |
| 02/04/2021 |
6.56
|
102 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 01/04/2021 |
6.56
|
276 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 31/03/2021 |
6.56
|
2,010 | 7.45 | 7.45 | 6.56 | 0 | 0 | 0 | |
| 30/03/2021 |
7.45
|
55 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 29/03/2021 |
7.45
|
200 | 7.51 | 7.51 | 7.45 | 0 | 0 | 0 | |
| 26/03/2021 |
7.51
|
0 | 7.45 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 25/03/2021 |
7.45
|
810 | 7.75 | 7.75 | 7.45 | 0 | 0 | 0 | |
| 24/03/2021 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 23/03/2021 |
7.75
|
200 | 8.35 | 8.35 | 7.75 | 0 | 0 | 0 | |
| 22/03/2021 |
8.35
|
300 | 8.94 | 8.94 | 8.35 | 0 | 0 | 0 | |
| 19/03/2021 |
8.94
|
1,200 | 9.00 | 9.00 | 8.94 | 0 | 0 | 0 | |
| 18/03/2021 |
9.00
|
370 | 9.36 | 9.60 | 9.00 | 0 | 0 | 0 | |
| 17/03/2021 |
9.36
|
100 | 9.00 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 16/03/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 15/03/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 12/03/2021 |
9.00
|
100 | 8.41 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 11/03/2021 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 10/03/2021 |
8.41
|
500 | 7.63 | 8.41 | 8.35 | 0 | 0 | 0 | |
| 09/03/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 08/03/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 05/03/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 04/03/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 03/03/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 02/03/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 01/03/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 26/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 25/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 24/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 23/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 22/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 19/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 18/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 17/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 09/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 08/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 05/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 04/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 03/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 02/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 01/02/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 29/01/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 28/01/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 27/01/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 26/01/2021 |
7.63
|
0 | 7.69 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 25/01/2021 |
7.69
|
1,000 | 6.74 | 7.69 | 7.15 | 0 | 0 | 0 | |
| 22/01/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 21/01/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 20/01/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 19/01/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 18/01/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 15/01/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 14/01/2021 |
6.74
|
0 | 7.45 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 13/01/2021 |
7.45
|
500 | 6.56 | 7.45 | 6.56 | 0 | 0 | 0 | |
| 12/01/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 11/01/2021 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 08/01/2021 |
6.56
|
1,600 | 5.84 | 6.56 | 6.20 | 0 | 0 | 0 | |
| 07/01/2021 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |