| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
1.10 | 6.59% | 38,300 | 0 | 0 |
16.70
19
18.20
|
|
2 tháng
(2026-01-16) |
0.30 | 1.71% | 73,000 | 0 | 0 |
16.40
19
18.20
|
|
3 tháng
(2025-12-17) |
1.50 | 9.20% | 119,000 | 0 | 0 |
16.30
19
18.20
|
|
6 tháng
(2025-09-18) |
0.90 | 5.33% | 300,200 | 0 | 0 |
16.30
19
18.20
|
|
12 tháng
(2025-03-24) |
-1.33 | -6.94% | 1,164,200 | 0 | 0 |
16.30
25.37
18.20
|
|
24 tháng
(2024-03-27) |
1.76 | 10.96% | 1,645,466 | 0 | 0 |
14.53
26.42
18.20
|
|
36 tháng
(2023-04-03) |
4 | 28.94% | 2,490,125 | 0 | 0 |
11.48
26.42
18.20
|
|
60 tháng
(2021-04-12) |
8.59 | 93.22% | 4,188,308 | 3,600 | 0.0 |
7.26
26.42
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 25/03/2021 |
8.53
|
1,144 | 9.44 | 9.44 | 8.53 | 0 | 0 | 0 | |
| 24/03/2021 |
9.44
|
80 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 23/03/2021 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 22/03/2021 |
9.44
|
600 | 9.44 | 9.44 | 9.06 | 0 | 0 | 0 | |
| 19/03/2021 |
9.44
|
100 | 9.29 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 18/03/2021 |
9.29
|
600 | 9.21 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 17/03/2021 |
9.21
|
2,022 | 9.36 | 9.36 | 9.21 | 0 | 0 | 0 | |
| 16/03/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 15/03/2021 |
9.36
|
600 | 8.83 | 9.36 | 8.83 | 0 | 0 | 0 | |
| 12/03/2021 |
8.83
|
64 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 11/03/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 10/03/2021 |
8.83
|
1,683 | 9.67 | 9.67 | 8.83 | 0 | 0 | 0 | |
| 09/03/2021 |
9.67
|
733 | 9.74 | 9.74 | 8.91 | 0 | 0 | 0 | |
| 08/03/2021 |
9.74
|
2,640 | 9.74 | 9.74 | 8.83 | 0 | 0 | 0 | |
| 05/03/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 04/03/2021 |
9.74
|
230 | 9.44 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 03/03/2021 |
9.44
|
800 | 10.19 | 10.19 | 9.44 | 0 | 0 | 0 | |
| 02/03/2021 |
10.19
|
2 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
| 01/03/2021 |
10.19
|
100 | 9.82 | 10.19 | 10.19 | 0 | 0 | 0 | |
| 26/02/2021 |
9.82
|
3,100 | 9.59 | 9.82 | 9.06 | 0 | 0 | 0 | |
| 25/02/2021 |
9.59
|
703 | 9.74 | 9.74 | 8.83 | 0 | 0 | 0 | |
| 24/02/2021 |
9.74
|
3,000 | 9.82 | 9.82 | 9.74 | 0 | 0 | 0 | |
| 23/02/2021 |
9.82
|
4,800 | 9.59 | 9.82 | 9.51 | 0 | 0 | 0 | |
| 22/02/2021 |
9.59
|
2 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 19/02/2021 |
9.59
|
300 | 9.06 | 9.59 | 8.31 | 0 | 0 | 0 | |
| 18/02/2021 |
9.06
|
1,022 | 9.14 | 9.14 | 8.23 | 0 | 0 | 0 | |
| 17/02/2021 |
9.14
|
101 | 8.83 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 09/02/2021 |
8.83
|
2,610 | 8.08 | 8.83 | 7.93 | 0 | 0 | 0 | |
| 08/02/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 05/02/2021 |
8.08
|
5,038 | 7.40 | 8.08 | 7.40 | 0 | 0 | 0 | |
| 04/02/2021 |
7.40
|
144 | 7.25 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 03/02/2021 |
7.25
|
100 | 6.80 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 02/02/2021 |
6.80
|
100 | 7.48 | 7.48 | 6.80 | 0 | 0 | 0 | |
| 01/02/2021 |
7.48
|
20,000 | 8.23 | 8.31 | 7.48 | 0 | 0 | 0 | |
| 29/01/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 28/01/2021 |
8.23
|
13,710 | 7.93 | 8.23 | 7.17 | 0 | 0 | 0 | |
| 27/01/2021 |
7.93
|
23,532 | 7.40 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 26/01/2021 |
7.40
|
13,500 | 7.70 | 7.93 | 7.40 | 0 | 0 | 0 | |
| 25/01/2021 |
7.70
|
15,200 | 7.55 | 7.70 | 7.55 | 0 | 0 | 0 | |
| 22/01/2021 |
7.55
|
1,400 | 7.32 | 7.55 | 7.17 | 0 | 0 | 0 | |
| 21/01/2021 |
7.32
|
2,473 | 7.40 | 7.40 | 7.32 | 0 | 0 | 0 | |
| 20/01/2021 |
7.40
|
500 | 7.02 | 7.40 | 7.02 | 0 | 0 | 0 | |
| 19/01/2021 |
7.02
|
14,100 | 7.10 | 7.10 | 6.95 | 0 | 0 | 0 | |
| 18/01/2021 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 15/01/2021 |
7.10
|
4,132 | 6.95 | 7.10 | 6.80 | 0 | 3,000 | -0.0 | |
| 14/01/2021 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 13/01/2021 |
6.95
|
1,945 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 | |
| 12/01/2021 |
7.02
|
700 | 7.25 | 7.25 | 7.02 | 0 | 0 | 0 | |
| 11/01/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 08/01/2021 |
7.25
|
400 | 6.95 | 7.25 | 6.95 | 0 | 0 | 0 | |
| 07/01/2021 |
6.95
|
5,800 | 6.95 | 6.95 | 6.95 | 3,000 | 0 | 0.0 | |
| 06/01/2021 |
6.95
|
26,950 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 05/01/2021 |
6.95
|
6,638 | 6.80 | 6.95 | 6.80 | 0 | 0 | 0 | |
| 04/01/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 31/12/2020 |
6.80
|
3,300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 30/12/2020 |
6.80
|
12,258 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 29/12/2020 |
6.80
|
9,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 28/12/2020 |
6.80
|
5,727 | 6.95 | 6.95 | 6.64 | 200 | 0 | 0.0 | |
| 25/12/2020 |
6.95
|
3,325 | 6.80 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 24/12/2020 |
6.80
|
3,400 | 7.55 | 7.55 | 6.80 | 0 | 0 | 0 | |