| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.20 | -1.40% | 600 | -400 | 0 |
14
14.30
14.10
|
|
2 tháng
(2026-06-08) |
-0.30 | -2.08% | 1,100 | -400 | 0 |
14
14.40
14.10
|
|
3 tháng
(2026-05-07) |
1.68 | 13.51% | 24,400 | -700 | 0 |
10.60
14.80
14.10
|
|
6 tháng
(2026-02-06) |
2.72 | 23.92% | 30,800 | 0 | 0 |
10.53
14.80
14.10
|
|
12 tháng
(2025-08-11) |
-0.12 | -0.87% | 56,200 | 400 | 0.0 |
10.43
15.17
14.10
|
|
24 tháng
(2024-08-15) |
4.28 | 43.63% | 165,317 | -1,300 | -0.0 |
8.48
15.17
14.10
|
|
36 tháng
(2023-08-21) |
8.24 | 140.75% | 204,476 | -200 | -0.0 |
5.86
15.17
14.10
|
|
60 tháng
(2021-08-31) |
6.26 | 79.76% | 379,377 | 13,700 | 0.2 |
5.51
15.17
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/10/2021 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 11/10/2021 |
11.49
|
300 | 10.79 | 11.49 | 10.79 | 0 | 0 | 0 | |
| 08/10/2021 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 | |
| 07/10/2021 |
11.26
|
300 | 10.87 | 11.26 | 10.87 | 0 | 0 | 0 | |
| 06/10/2021 |
10.72
|
100 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 05/10/2021 |
10.87
|
1,100 | 10.56 | 10.87 | 10.56 | 0 | 0 | 0 | |
| 04/10/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 01/10/2021 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 30/09/2021 |
11.26
|
1,600 | 10.64 | 11.26 | 10.64 | 0 | 0 | 0 | |
| 29/09/2021 |
10.72
|
100 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 28/09/2021 |
10.25
|
200 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 27/09/2021 |
9.71
|
1,000 | 10.56 | 10.56 | 9.71 | 0 | 0 | 0 | |
| 24/09/2021 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
| 23/09/2021 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
| 22/09/2021 |
10.87
|
3,600 | 10.48 | 10.87 | 10.48 | 0 | 0 | 0 | |
| 21/09/2021 |
9.32
|
200 | 9.86 | 9.86 | 9.32 | 0 | 0 | 0 | |
| 20/09/2021 |
9.86
|
700 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 17/09/2021 |
9.86
|
620 | 9.79 | 9.86 | 9.79 | 0 | 0 | 0 | |
| 16/09/2021 |
8.70
|
800 | 8.62 | 8.70 | 8.54 | 0 | 0 | 0 | |
| 15/09/2021 |
7.61
|
500 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 14/09/2021 |
7.61
|
1,800 | 8.39 | 8.39 | 7.61 | 0 | 0 | 0 | |
| 13/09/2021 |
7.53
|
200 | 7.07 | 7.53 | 7.07 | 0 | 0 | 0 | |
| 10/09/2021 |
6.60
|
600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 09/09/2021 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 08/09/2021 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 07/09/2021 |
7.38
|
400 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 | |
| 06/09/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 01/09/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 31/08/2021 |
7.84
|
1,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 30/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 27/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 25/08/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 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 | |