| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.50 | -3.18% | 29,300 | 0 | 0 |
14.90
16.40
15.30
|
|
2 tháng
(2026-04-13) |
-1.70 | -10.06% | 64,400 | 0 | 0 |
14.90
17
15.30
|
|
3 tháng
(2026-03-16) |
-2.60 | -14.61% | 86,100 | 0 | 0 |
14.90
18.50
15.30
|
|
6 tháng
(2025-12-15) |
-1.60 | -9.52% | 240,300 | 0 | 0 |
14.90
19
15.30
|
|
12 tháng
(2025-06-17) |
-4.89 | -24.33% | 1,111,600 | 0 | 0 |
14.90
21.15
15.30
|
|
24 tháng
(2024-06-24) |
-6.31 | -29.35% | 1,501,055 | 0 | 0 |
14.90
26.42
15.30
|
|
36 tháng
(2023-06-28) |
1.84 | 13.78% | 2,428,373 | 0 | 0 |
11.48
26.42
15.30
|
|
60 tháng
(2021-07-08) |
7.07 | 86.94% | 4,018,917 | 3,600 | 0.0 |
7.26
26.42
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/08/2021 |
7.50
|
12,400 | 7.66 | 7.66 | 7.34 | 0 | 0 | 0 | |
| 16/08/2021 |
7.66
|
1,500 | 7.74 | 7.74 | 7.34 | 0 | 0 | 0 | |
| 13/08/2021 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 12/08/2021 |
7.74
|
6,817 | 7.42 | 7.74 | 7.50 | 0 | 0 | 0 | |
| 11/08/2021 |
7.42
|
155,586 | 7.50 | 7.50 | 6.79 | 0 | 0 | 0 | |
| 10/08/2021 |
7.50
|
700 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 | |
| 09/08/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 06/08/2021 |
7.50
|
4,700 | 7.66 | 7.82 | 7.50 | 0 | 0 | 0 | |
| 05/08/2021 |
7.66
|
1,000 | 7.58 | 7.66 | 7.42 | 0 | 0 | 0 | |
| 04/08/2021 |
7.58
|
1,400 | 7.66 | 7.66 | 7.50 | 0 | 0 | 0 | |
| 03/08/2021 |
7.66
|
13,883 | 7.82 | 7.82 | 7.10 | 0 | 0 | 0 | |
| 02/08/2021 |
7.82
|
700 | 7.74 | 7.97 | 7.82 | 0 | 0 | 0 | |
| 30/07/2021 |
7.74
|
100 | 7.89 | 7.89 | 7.74 | 0 | 0 | 0 | |
| 29/07/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 28/07/2021 |
7.89
|
4,672 | 8.05 | 8.05 | 7.89 | 0 | 0 | 0 | |
| 27/07/2021 |
8.05
|
900 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 26/07/2021 |
8.05
|
200 | 8.92 | 8.92 | 8.05 | 0 | 0 | 0 | |
| 23/07/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 22/07/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 21/07/2021 |
8.92
|
400 | 8.68 | 8.92 | 7.89 | 0 | 0 | 0 | |
| 20/07/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 19/07/2021 |
8.68
|
100 | 8.21 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 16/07/2021 |
8.21
|
1,200 | 8.21 | 8.29 | 8.21 | 0 | 0 | 0 | |
| 15/07/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 14/07/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 13/07/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 12/07/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 09/07/2021 |
8.21
|
100 | 8.13 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 08/07/2021 |
8.13
|
30 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 07/07/2021 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 06/07/2021 |
8.13
|
800 | 8.13 | 8.21 | 8.13 | 0 | 0 | 0 | |
| 05/07/2021 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 02/07/2021 |
8.13
|
8,600 | 8.37 | 8.37 | 8.13 | 0 | 0 | 0 | |
| 01/07/2021 |
8.37
|
212 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 | |
| 30/06/2021 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 29/06/2021 |
8.53
|
900 | 8.13 | 8.53 | 8.29 | 0 | 0 | 0 | |
| 28/06/2021 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 25/06/2021 |
8.13
|
2,237 | 8.53 | 8.53 | 8.13 | 0 | 0 | 0 | |
| 24/06/2021 |
8.53
|
4,428 | 8.21 | 8.53 | 8.13 | 0 | 0 | 0 | |
| 23/06/2021 |
8.21
|
825 | 8.68 | 8.68 | 8.13 | 0 | 0 | 0 | |
| 22/06/2021 |
8.68
|
582 | 8.13 | 8.68 | 8.13 | 0 | 0 | 0 | |
| 21/06/2021 |
8.13
|
200 | 8.05 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 18/06/2021 |
8.05
|
843 | 8.37 | 8.37 | 8.05 | 0 | 0 | 0 | |
| 17/06/2021 |
8.37
|
25,004 | 7.97 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 16/06/2021 |
7.97
|
1,385 | 7.97 | 7.97 | 7.89 | 0 | 0 | 0 | |
| 15/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 14/06/2021 |
7.97
|
4,100 | 7.89 | 8.37 | 7.97 | 0 | 0 | 0 | |
| 11/06/2021 |
7.89
|
600 | 7.82 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 10/06/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 09/06/2021 |
7.82
|
1,086 | 8.05 | 8.05 | 7.82 | 0 | 0 | 0 | |
| 08/06/2021 |
8.05
|
600 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 07/06/2021 |
8.05
|
600 | 8.29 | 8.29 | 8.05 | 0 | 0 | 0 | |
| 04/06/2021 |
8.29
|
1,100 | 7.97 | 8.68 | 8.29 | 0 | 0 | 0 | |
| 03/06/2021 |
7.97
|
3,200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 02/06/2021 |
7.97
|
5,715 | 8.84 | 8.84 | 7.97 | 0 | 0 | 0 | |
| 01/06/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 31/05/2021 |
8.84
|
3,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 28/05/2021 |
8.84
|
100 | 8.05 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 27/05/2021 |
8.05
|
925 | 8.68 | 8.68 | 8.05 | 0 | 0 | 0 | |
| 26/05/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 25/05/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 24/05/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 21/05/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 20/05/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/05/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 19/05/2021 |
8.68
|
143 | 8.99 | 8.99 | 8.68 | 0 | 0 | 0 | |
| 18/05/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 17/05/2021 |
8.99
|
4,100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 14/05/2021 |
8.99
|
5,303 | 9.21 | 9.21 | 8.61 | 0 | 0 | 0 | |
| 13/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 12/05/2021 |
9.21
|
103 | 8.68 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 11/05/2021 |
8.68
|
3,057 | 8.68 | 8.68 | 8.31 | 0 | 0 | 0 | |
| 10/05/2021 |
8.68
|
5,200 | 8.53 | 8.68 | 7.93 | 0 | 0 | 0 | |
| 07/05/2021 |
8.53
|
2,700 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 06/05/2021 |
8.53
|
109,500 | 7.78 | 8.53 | 7.17 | 0 | 0 | 0 | |
| 05/05/2021 |
7.78
|
2,400 | 7.78 | 7.93 | 7.78 | 0 | 0 | 0 | |
| 04/05/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 29/04/2021 |
7.78
|
500 | 7.70 | 8.08 | 7.78 | 0 | 0 | 0 | |
| 28/04/2021 |
7.70
|
3,258 | 8.31 | 8.31 | 7.70 | 0 | 0 | 0 | |
| 27/04/2021 |
8.31
|
900 | 8.53 | 8.91 | 8.00 | 0 | 0 | 0 | |
| 26/04/2021 |
8.53
|
1,900 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 | |
| 23/04/2021 |
8.61
|
2,900 | 8.68 | 8.68 | 8.61 | 0 | 0 | 0 | |
| 22/04/2021 |
8.68
|
3,828 | 8.68 | 8.68 | 8.31 | 0 | 0 | 0 | |
| 20/04/2021 |
8.68
|
8,500 | 9.06 | 9.06 | 8.61 | 0 | 0 | 0 | |
| 19/04/2021 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 16/04/2021 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 15/04/2021 |
9.06
|
2,900 | 9.21 | 9.21 | 9.06 | 0 | 0 | 0 | |
| 14/04/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 13/04/2021 |
9.21
|
29,300 | 9.21 | 9.29 | 9.21 | 0 | 0 | 0 | |
| 12/04/2021 |
9.21
|
1,657 | 9.21 | 9.44 | 8.46 | 0 | 0 | 0 | |
| 09/04/2021 |
9.21
|
2,600 | 8.99 | 9.21 | 8.38 | 0 | 0 | 0 | |
| 08/04/2021 |
8.99
|
115 | 8.76 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 07/04/2021 |
8.76
|
470 | 8.68 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 06/04/2021 |
8.68
|
5,700 | 9.06 | 9.06 | 8.68 | 0 | 0 | 0 | |
| 05/04/2021 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 02/04/2021 |
9.06
|
900 | 9.36 | 9.59 | 8.53 | 0 | 0 | 0 | |
| 01/04/2021 |
9.36
|
1,200 | 9.06 | 9.44 | 8.15 | 0 | 0 | 0 | |
| 31/03/2021 |
9.06
|
612 | 9.06 | 9.59 | 9.06 | 0 | 0 | 0 | |
| 30/03/2021 |
9.06
|
4,508 | 9.06 | 9.06 | 9.06 | 0 | 200 | -0.0 | |
| 29/03/2021 |
9.06
|
200 | 8.53 | 9.06 | 7.70 | 0 | 0 | 0 | |
| 26/03/2021 |
8.53
|
54 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |