| 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) |
3.80 | 35.85% | 23,100 | -300 | 0 |
10.60
14.80
14.40
|
|
2 tháng
(2026-04-20) |
3.50 | 32.06% | 24,000 | 400 | 0 |
10.60
14.80
14.40
|
|
3 tháng
(2026-03-23) |
2.07 | 16.82% | 25,400 | 400 | 0 |
10.53
14.80
14.40
|
|
6 tháng
(2025-12-22) |
3.97 | 38.06% | 33,900 | 500 | 0.0 |
10.43
14.80
14.40
|
|
12 tháng
(2025-06-24) |
2.80 | 24.12% | 72,600 | 800 | 0.0 |
10.43
15.17
14.40
|
|
24 tháng
(2024-07-01) |
4.32 | 42.79% | 165,117 | -900 | -0.0 |
8.48
15.17
14.40
|
|
36 tháng
(2023-07-05) |
4.36 | 43.43% | 204,776 | 200 | -0.0 |
5.86
15.17
14.40
|
|
60 tháng
(2021-07-15) |
6.48 | 81.79% | 378,377 | 14,100 | 0.2 |
5.51
15.17
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 23/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 20/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 19/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 18/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 17/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 16/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 13/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 12/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 11/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 10/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 09/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 06/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 05/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 04/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 03/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 02/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 30/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 29/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 28/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 27/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 23/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 22/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 21/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 20/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 19/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 16/07/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 15/07/2021 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 14/07/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 13/07/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 12/07/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 09/07/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 08/07/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 07/07/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 06/07/2021 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 05/07/2021 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 02/07/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 01/07/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 30/06/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 29/06/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 28/06/2021 |
8.15
|
1,100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 25/06/2021 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 24/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 23/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 22/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 21/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 18/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 17/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 16/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 15/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 14/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 11/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 10/06/2021 |
8.54
|
5,100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 09/06/2021: Cổ tức tiền mặt tỉ lệ: 5.3% | |||||||||
| 09/06/2021 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 08/06/2021 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 07/06/2021 |
8.91
|
500 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 04/06/2021 |
8.91
|
1,400 | 8.46 | 8.91 | 8.46 | 0 | 0 | 0 | |
| 03/06/2021 |
8.46
|
300 | 8.54 | 8.54 | 8.46 | 0 | 0 | 0 | |
| 02/06/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 01/06/2021 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 31/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 28/05/2021 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 27/05/2021 |
8.54
|
200 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 26/05/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 25/05/2021 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 24/05/2021 |
8.17
|
200 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 21/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 20/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 19/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 18/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 17/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 14/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 13/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 12/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 11/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 07/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 06/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 05/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 04/05/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 29/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 28/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 27/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 26/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 23/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 22/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 20/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 19/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 16/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 15/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 14/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 13/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 12/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 09/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 08/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 07/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 06/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 05/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 02/04/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |