| 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) |
1.10 | 9.02% | 100 | 0 | 0 |
12.20
13.30
13.30
|
|
2 tháng
(2026-04-20) |
-0.10 | -0.75% | 4,700 | 0 | 0 |
12.20
13.40
13.30
|
|
3 tháng
(2026-03-23) |
0.50 | 3.91% | 12,400 | 0 | 0 |
12.20
14
13.30
|
|
6 tháng
(2025-12-22) |
-0.20 | -1.48% | 21,400 | 0 | 0 |
12.20
14
13.30
|
|
12 tháng
(2025-06-24) |
0.61 | 4.78% | 40,600 | 0 | 0.0 |
11.50
14.93
13.30
|
|
24 tháng
(2024-07-01) |
1.15 | 9.50% | 158,984 | 18,400 | 0.2 |
10.93
14.93
13.30
|
|
36 tháng
(2023-07-05) |
2.76 | 26.23% | 419,103 | 19,200 | 0.2 |
9.80
14.93
13.30
|
|
60 tháng
(2021-07-15) |
3.84 | 40.65% | 1,124,594 | 22,300 | 0.2 |
5.83
30.54
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/08/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 23/08/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 20/08/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 19/08/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 18/08/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 17/08/2021 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 16/08/2021 |
9.61
|
4,000 | 9.61 | 9.76 | 9.61 | 0 | 0 | 0 | |
| 13/08/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 12/08/2021 |
9.61
|
110 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 11/08/2021 |
9.61
|
7,200 | 9.38 | 9.61 | 9.38 | 0 | 0 | 0 | |
| 10/08/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 09/08/2021 |
9.38
|
200 | 9.68 | 9.68 | 9.38 | 0 | 0 | 0 | |
| 06/08/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 05/08/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 04/08/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 03/08/2021 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 02/08/2021 |
9.68
|
4,500 | 9.23 | 9.76 | 9.68 | 0 | 0 | 0 | |
| 30/07/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 29/07/2021 |
9.23
|
400 | 9.46 | 9.46 | 9.23 | 0 | 0 | 0 | |
| 28/07/2021 |
9.46
|
600 | 9.46 | 9.46 | 9.46 | 600 | 0 | 0.0 | |
| 27/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 26/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 23/07/2021 |
9.46
|
200 | 9.46 | 9.46 | 9.01 | 0 | 0 | 0 | |
| 22/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 21/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 20/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 19/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 16/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 15/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 14/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 13/07/2021: Cổ tức tiền mặt tỉ lệ: 10.3% | |||||||||
| 13/07/2021 |
9.46
|
200 | 9.28 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 12/07/2021 |
9.28
|
2,300 | 9.21 | 9.28 | 9.21 | 0 | 0 | 0 | |
| 09/07/2021 |
9.21
|
1,100 | 9.28 | 9.28 | 9.21 | 0 | 0 | 0 | |
| 08/07/2021 |
9.28
|
1,000 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 07/07/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 06/07/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 05/07/2021 |
9.28
|
1,500 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 02/07/2021 |
9.28
|
900 | 8.73 | 9.28 | 8.66 | 0 | 0 | 0 | |
| 01/07/2021 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 30/06/2021 |
8.73
|
3,400 | 7.97 | 8.73 | 8.31 | 0 | 0 | 0 | |
| 29/06/2021 |
7.97
|
37 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 28/06/2021 |
7.97
|
12 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 25/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 24/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 23/06/2021 |
7.97
|
10 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/06/2021 |
7.97
|
600 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 21/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 18/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 17/06/2021 |
7.97
|
500 | 7.27 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 16/06/2021 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 15/06/2021 |
7.27
|
300 | 7.97 | 7.97 | 7.27 | 0 | 0 | 0 | |
| 14/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 11/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 10/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 09/06/2021 |
7.97
|
200 | 7.48 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 08/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 07/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 04/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 03/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 02/06/2021 |
7.48
|
1,500 | 8.31 | 8.31 | 7.48 | 0 | 0 | 0 | |
| 01/06/2021 |
8.31
|
100 | 9.21 | 9.21 | 8.31 | 0 | 0 | 0 | |
| 31/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 28/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 27/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 26/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 25/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 24/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 21/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 20/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 19/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 18/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 17/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 14/05/2021 |
9.21
|
300 | 9.21 | 9.21 | 9.14 | 0 | 0 | 0 | |
| 13/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 12/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 11/05/2021 |
9.21
|
1,500 | 9.21 | 9.21 | 8.94 | 0 | 0 | 0 | |
| 10/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 07/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 06/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 05/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 04/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 29/04/2021 |
9.21
|
300 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 28/04/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 27/04/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 26/04/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 23/04/2021 |
9.21
|
300 | 8.38 | 9.21 | 9.21 | 200 | 0 | 0.0 | |
| 22/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 20/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 19/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 16/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 15/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 14/04/2021 |
8.38
|
3,700 | 7.62 | 8.38 | 7.62 | 0 | 0 | 0 | |
| 13/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/04/2021 |
7.62
|
5,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 09/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 08/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 07/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/04/2021 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 05/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 02/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |