| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
3.30 | 14.60% | 900 | 0 | 0 |
22.60
25.90
25.90
|
|
2 tháng
(2026-03-05) |
0.60 | 2.37% | 4,800 | 0 | 0 |
22.60
25.90
25.90
|
|
3 tháng
(2026-02-03) |
3.44 | 15.34% | 229,500 | 0 | 0 |
19.42
25.90
25.90
|
|
6 tháng
(2025-11-05) |
1.38 | 5.65% | 463,300 | 0 | 0 |
19.42
28.14
25.90
|
|
12 tháng
(2025-05-09) |
10.21 | 65.07% | 552,500 | 0 | 0 |
15.69
28.14
25.90
|
|
24 tháng
(2024-05-14) |
1.35 | 5.52% | 596,262 | 0 | 0 |
15.69
28.14
25.90
|
|
36 tháng
(2023-05-22) |
9.53 | 58.26% | 926,278 | 3,200 | 0.1 |
15.69
28.14
25.90
|
|
60 tháng
(2021-05-31) |
4.16 | 19.15% | 1,530,493 | 2,000 | 0.0 |
15.26
28.14
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
| 06/07/2021 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
| 05/07/2021 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
| 02/07/2021 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
| 01/07/2021 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
| 30/06/2021 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
| 29/06/2021 |
22.88
|
100 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
| 28/06/2021 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 25/06/2021 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 24/06/2021 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 23/06/2021 |
21.47
|
1,100 | 21.47 | 21.47 | 18.31 | 0 | 0 | 0 | |
| 22/06/2021 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 21/06/2021 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 18/06/2021 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 17/06/2021 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 16/06/2021 |
22.88
|
2,800 | 21.30 | 22.88 | 21.30 | 0 | 0 | 0 | |
| 15/06/2021 |
22.00
|
11,200 | 25.26 | 25.26 | 22.00 | 0 | 0 | 0 | |
| 14/06/2021 |
22.00
|
700 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
| 11/06/2021 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 10/06/2021 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 09/06/2021 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 08/06/2021 |
21.56
|
1,300 | 21.56 | 21.56 | 21.56 | 0 | 1,300 | -0.0 | |
| 07/06/2021 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 04/06/2021 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 03/06/2021 |
21.56
|
200 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 02/06/2021 |
24.99
|
200 | 24.82 | 24.99 | 24.82 | 0 | 0 | 0 | |
| 01/06/2021 |
21.74
|
500 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 31/05/2021 |
21.74
|
800 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 28/05/2021 |
25.52
|
70 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 27/05/2021 |
25.52
|
8,100 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 26/05/2021 |
25.43
|
2,505 | 25.52 | 25.52 | 25.43 | 0 | 0 | 0 | |
| 25/05/2021 |
22.27
|
500 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
| 24/05/2021 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 21/05/2021 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 20/05/2021 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 19/05/2021 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 18/05/2021 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 17/05/2021 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 14/05/2021 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 13/05/2021 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 12/05/2021 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 11/05/2021 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 10/05/2021 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 07/05/2021 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 06/05/2021 |
19.36
|
4,000 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 05/05/2021 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
| 04/05/2021 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
| 29/04/2021 |
20.68
|
75 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
| 28/04/2021 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
| 27/04/2021 |
20.68
|
2,200 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
| 26/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 23/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 22/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 20/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 19/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 16/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 15/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 14/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 13/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 12/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 09/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 08/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 07/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 06/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 05/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 02/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 01/04/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 31/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 30/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 29/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 26/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 25/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 24/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 23/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 22/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 19/03/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 18/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 17/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 16/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 15/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 12/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 11/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 10/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 09/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 08/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 05/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 04/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 03/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 02/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 01/03/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 26/02/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 25/02/2021 |
21.12
|
10 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 24/02/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 23/02/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 22/02/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 19/02/2021 |
21.12
|
5 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 18/02/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 17/02/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 09/02/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 08/02/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |