| 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) |
-1.30 | -8.50% | 44,100 | 0 | 0 |
14
15.70
14
|
|
2 tháng
(2026-06-01) |
-1.80 | -11.39% | 68,400 | 0 | 0 |
14
16.20
14
|
|
3 tháng
(2026-05-04) |
-2.70 | -16.17% | 102,400 | 0 | 0 |
14
16.70
14
|
|
6 tháng
(2026-01-30) |
-2.80 | -16.67% | 195,400 | 0 | 0 |
14
19
14
|
|
12 tháng
(2025-08-04) |
-4.50 | -24.32% | 642,700 | 0 | 0 |
14
19
14
|
|
24 tháng
(2024-08-08) |
-11.95 | -46.05% | 1,518,233 | 0 | 0 |
14
26.34
14
|
|
36 tháng
(2023-08-14) |
1.18 | 9.16% | 2,377,685 | 0 | 0 |
11.48
26.42
14
|
|
60 tháng
(2021-08-24) |
6.74 | 92.77% | 3,845,229 | 3,600 | 0.0 |
7.26
26.42
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/10/2021 |
9.24
|
1,420 | 9.24 | 9.24 | 8.53 | 0 | 0 | 0 | |
| 04/10/2021 |
9.24
|
4,250 | 8.76 | 9.24 | 8.76 | 0 | 0 | 0 | |
| 01/10/2021 |
8.76
|
6,872 | 8.45 | 8.76 | 8.68 | 0 | 0 | 0 | |
| 30/09/2021 |
8.45
|
3,230 | 8.68 | 8.68 | 8.29 | 0 | 0 | 0 | |
| 29/09/2021 |
8.68
|
1,478 | 8.68 | 8.68 | 8.05 | 0 | 0 | 0 | |
| 28/09/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 27/09/2021 |
8.68
|
530 | 8.68 | 8.68 | 8.29 | 0 | 0 | 0 | |
| 24/09/2021 |
8.68
|
1,005 | 8.60 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 23/09/2021 |
8.60
|
400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 22/09/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 21/09/2021 |
8.60
|
400 | 8.68 | 8.68 | 8.45 | 0 | 0 | 0 | |
| 20/09/2021 |
8.68
|
425 | 8.53 | 8.92 | 8.29 | 0 | 0 | 0 | |
| 17/09/2021 |
8.53
|
1,956 | 8.60 | 9.08 | 8.53 | 0 | 0 | 0 | |
| 16/09/2021 |
8.60
|
6,681 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 | |
| 15/09/2021 |
8.68
|
6,900 | 8.68 | 9.00 | 8.68 | 0 | 0 | 0 | |
| 14/09/2021 |
8.68
|
3,277 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 13/09/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 10/09/2021 |
8.68
|
1,433 | 8.21 | 8.68 | 8.21 | 0 | 0 | 0 | |
| 09/09/2021 |
8.21
|
10,913 | 7.50 | 8.21 | 7.82 | 0 | 0 | 0 | |
| 08/09/2021 |
7.50
|
1,000 | 7.74 | 7.74 | 7.50 | 0 | 0 | 0 | |
| 07/09/2021 |
7.74
|
1,974 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/09/2021 |
7.74
|
4,400 | 7.66 | 7.74 | 7.18 | 0 | 0 | 0 | |
| 01/09/2021 |
7.66
|
2,200 | 7.82 | 7.82 | 7.66 | 0 | 0 | 0 | |
| 31/08/2021 |
7.82
|
5,021 | 7.58 | 7.82 | 7.66 | 0 | 0 | 0 | |
| 30/08/2021 |
7.58
|
4,200 | 7.34 | 7.58 | 7.34 | 0 | 0 | 0 | |
| 27/08/2021 |
7.34
|
7,400 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 | |
| 26/08/2021 |
7.34
|
1,809 | 7.26 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 25/08/2021 |
7.26
|
107 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 24/08/2021 |
7.26
|
2,300 | 7.42 | 7.42 | 7.26 | 0 | 0 | 0 | |
| 23/08/2021 |
7.42
|
8,600 | 7.42 | 7.58 | 7.42 | 0 | 0 | 0 | |
| 20/08/2021 |
7.42
|
2,200 | 7.50 | 7.66 | 7.42 | 0 | 0 | 0 | |
| 19/08/2021 |
7.50
|
10,500 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 | |
| 18/08/2021 |
7.42
|
5,200 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 | |
| 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 | |