| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.70 | 4.24% | 24,600 | 0 | 0 |
16.50
17.30
17.20
|
|
2 tháng
(2026-03-02) |
0.50 | 2.99% | 73,400 | 0 | 0 |
16
17.30
17.20
|
|
3 tháng
(2026-01-30) |
0.84 | 5.13% | 199,500 | 0 | 0 |
16
17.37
17.20
|
|
6 tháng
(2025-11-03) |
1.02 | 6.32% | 327,300 | 0 | 0 |
15.99
17.37
17.20
|
|
12 tháng
(2025-05-05) |
1.07 | 6.64% | 811,000 | 0 | 0 |
15.53
17.37
17.20
|
|
24 tháng
(2024-05-10) |
3.55 | 26.05% | 1,355,538 | 0 | 0 |
13.08
19.82
17.20
|
|
36 tháng
(2023-05-16) |
6.65 | 62.98% | 1,459,490 | 0 | 0 |
9.36
19.82
17.20
|
|
60 tháng
(2021-05-26) |
9.99 | 138.65% | 1,798,065 | 0 | 0 |
6.13
19.82
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
6.79
|
11,000 | 6.61 | 7.45 | 6.61 | 0 | 0 | 0 | |
| 06/07/2021 |
6.49
|
4,500 | 6.55 | 6.55 | 6.49 | 0 | 0 | 0 | |
| 05/07/2021 |
6.61
|
1,400 | 6.85 | 6.85 | 6.61 | 0 | 0 | 0 | |
| 02/07/2021 |
6.61
|
2,100 | 6.49 | 6.61 | 6.43 | 0 | 0 | 0 | |
| 01/07/2021 |
6.61
|
700 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 30/06/2021 |
7.33
|
5,400 | 6.49 | 7.33 | 6.43 | 0 | 0 | 0 | |
| 29/06/2021 |
6.73
|
3,100 | 6.43 | 6.73 | 6.43 | 0 | 0 | 0 | |
| 28/06/2021 |
7.15
|
400 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 25/06/2021 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 24/06/2021 |
7.09
|
3,600 | 6.37 | 7.21 | 6.37 | 0 | 0 | 0 | |
| 23/06/2021 |
6.31
|
100 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 22/06/2021 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 21/06/2021 |
7.21
|
3,500 | 6.31 | 7.21 | 6.31 | 0 | 0 | 0 | |
| 18/06/2021 |
6.31
|
3,700 | 6.37 | 6.37 | 6.31 | 0 | 0 | 0 | |
| 17/06/2021 |
6.31
|
2,100 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 16/06/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 15/06/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 14/06/2021 |
6.61
|
400 | 6.31 | 6.61 | 6.31 | 0 | 0 | 0 | |
| 11/06/2021 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 10/06/2021 |
6.25
|
600 | 6.31 | 6.31 | 6.25 | 0 | 0 | 0 | |
| 09/06/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 08/06/2021 |
6.61
|
500 | 6.31 | 6.61 | 6.31 | 0 | 0 | 0 | |
| 07/06/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 04/06/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 03/06/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 02/06/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 01/06/2021 |
6.61
|
2,500 | 6.61 | 6.61 | 6.31 | 0 | 0 | 0 | |
| 31/05/2021 |
6.13
|
800 | 6.61 | 6.61 | 6.13 | 0 | 0 | 0 | |
| 28/05/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 27/05/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 26/05/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 25/05/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 24/05/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 21/05/2021 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 20/05/2021 |
8.41
|
2,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 19/05/2021 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 18/05/2021 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 17/05/2021: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 17/05/2021 |
7.75
|
1,300 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 14/05/2021 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 13/05/2021 |
7.75
|
200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 12/05/2021 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 11/05/2021 |
7.19
|
2,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 10/05/2021 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 07/05/2021 |
7.19
|
600 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 06/05/2021 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 05/05/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 04/05/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 29/04/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 28/04/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 27/04/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 26/04/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 23/04/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 22/04/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 20/04/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 19/04/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 16/04/2021 |
6.64
|
200 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 15/04/2021 |
6.64
|
800 | 7.30 | 7.30 | 6.64 | 0 | 0 | 0 | |
| 14/04/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 13/04/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 12/04/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/04/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 08/04/2021 |
7.75
|
300 | 7.47 | 7.75 | 6.64 | 0 | 0 | 0 | |
| 07/04/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 06/04/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 05/04/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 02/04/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 01/04/2021 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 31/03/2021 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 30/03/2021 |
7.36
|
200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 29/03/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
| 26/03/2021 |
6.09
|
500 | 6.42 | 7.47 | 6.09 | 0 | 0 | 0 | |
| 25/03/2021 |
6.42
|
200 | 7.47 | 7.47 | 6.42 | 0 | 0 | 0 | |
| 24/03/2021 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 23/03/2021 |
7.47
|
700 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 22/03/2021 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 19/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 18/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 17/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 16/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 15/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 12/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 11/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 10/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 09/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 08/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 05/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 04/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 03/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 02/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 01/03/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 26/02/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 25/02/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 24/02/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 23/02/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 22/02/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 19/02/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 18/02/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 17/02/2021 |
7.08
|
500 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 09/02/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 08/02/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |