| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.10 | 1.27% | 14,400 | 0 | 0 |
7.70
8.30
8
|
|
2 tháng
(2026-03-02) |
-0.70 | -8.05% | 32,500 | 0 | 0 |
7.70
8.70
8
|
|
3 tháng
(2026-02-02) |
-1.50 | -15.79% | 48,100 | 0 | 0 |
7.70
9.50
8
|
|
6 tháng
(2025-11-03) |
-2 | -20% | 158,800 | 0 | 0 |
7.70
10.40
8
|
|
12 tháng
(2025-05-06) |
1.30 | 19.40% | 503,200 | 0 | 0 |
6.50
11.20
8
|
|
24 tháng
(2024-05-13) |
0.35 | 4.58% | 851,479 | 0 | 0 |
5.60
12.80
8
|
|
36 tháng
(2023-05-17) |
0.85 | 11.89% | 2,712,196 | 0 | 0 |
5.60
14.50
8
|
|
60 tháng
(2021-05-27) |
-0.07 | -0.85% | 3,297,682 | -261,270 | -6.0 |
5.60
14.50
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
7.83
|
800 | 7.97 | 7.97 | 7.83 | 0 | 0 | 0 | |
| 06/07/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 05/07/2021 |
7.97
|
6,000 | 7.97 | 7.97 | 7.97 | 0 | 3,500 | -0.1 | |
| 02/07/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 01/07/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 30/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 29/06/2021 |
7.97
|
60 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 28/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 25/06/2021 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 100 | -0.0 | |
| 24/06/2021 |
7.97
|
700 | 7.97 | 7.97 | 7.59 | 0 | 100 | -0.0 | |
| 23/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/06/2021 |
7.97
|
300 | 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
|
200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 17/06/2021 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 0 | 200 | -0.0 | |
| 16/06/2021 |
7.97
|
815 | 7.97 | 7.97 | 7.97 | 0 | 800 | -0.0 | |
| 15/06/2021 |
7.97
|
1,100 | 7.97 | 7.97 | 7.97 | 0 | 700 | -0.0 | |
| 14/06/2021 |
7.97
|
900 | 8.02 | 8.02 | 7.97 | 0 | 200 | -0.0 | |
| 11/06/2021 |
8.02
|
1,200 | 7.97 | 8.02 | 7.97 | 0 | 0 | 0 | |
| 10/06/2021 |
7.97
|
200 | 7.69 | 7.97 | 6.93 | 0 | 0 | 0 | |
| 09/06/2021 |
7.69
|
500 | 7.97 | 7.97 | 7.69 | 0 | 0 | 0 | |
| 08/06/2021 |
7.97
|
2,000 | 8.54 | 8.54 | 7.97 | 0 | 0 | 0 | |
| 07/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 04/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 03/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 02/06/2021 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 01/06/2021 |
8.54
|
100 | 8.07 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 31/05/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 28/05/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 27/05/2021 |
8.07
|
400 | 8.26 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 26/05/2021 |
8.26
|
200 | 8.02 | 8.26 | 8.02 | 0 | 0 | 0 | |
| 25/05/2021 |
8.02
|
300 | 7.88 | 8.02 | 7.97 | 0 | 0 | 0 | |
| 24/05/2021 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 21/05/2021 |
7.88
|
300 | 8.02 | 8.02 | 7.50 | 0 | 0 | 0 | |
| 20/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/05/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 18/05/2021 |
8.02
|
400 | 8.31 | 8.31 | 7.74 | 0 | 0 | 0 | |
| 17/05/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 14/05/2021 |
8.31
|
2,100 | 8.16 | 8.31 | 8.16 | 0 | 100 | -0.0 | |
| 13/05/2021 |
8.16
|
2,100 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 | |
| 12/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 11/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 10/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/05/2021 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 500 | -0.0 | |
| 06/05/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/05/2021 |
8.50
|
300 | 8.31 | 8.50 | 8.07 | 0 | 0 | 0 | |
| 04/05/2021 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 29/04/2021 |
8.31
|
100 | 8.45 | 8.45 | 8.31 | 0 | 0 | 0 | |
| 28/04/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 27/04/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 26/04/2021 |
8.45
|
1,200 | 8.40 | 8.45 | 8.40 | 0 | 1,000 | -0.0 | |
| 23/04/2021 |
8.40
|
800 | 8.40 | 8.45 | 8.31 | 0 | 0 | 0 | |
| 22/04/2021 |
8.40
|
1,100 | 8.64 | 8.64 | 8.40 | 0 | 0 | 0 | |
| 20/04/2021 |
8.64
|
1,100 | 8.64 | 8.64 | 8.54 | 0 | 600 | -0.0 | |
| 19/04/2021 |
8.64
|
110 | 8.64 | 8.64 | 8.64 | 0 | 100 | -0.0 | |
| 16/04/2021 |
8.64
|
600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 15/04/2021 |
8.64
|
100 | 8.78 | 8.78 | 8.64 | 0 | 0 | 0 | |
| 14/04/2021 |
8.78
|
5,700 | 8.78 | 8.78 | 8.78 | 0 | 3,700 | -0.1 | |
| 13/04/2021 |
8.78
|
3,000 | 8.78 | 8.78 | 8.78 | 0 | 1,000 | -0.0 | |
| 12/04/2021 |
8.78
|
10 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 09/04/2021 |
8.78
|
3,100 | 8.69 | 8.78 | 8.69 | 0 | 3,000 | -0.1 | |
| 08/04/2021 |
8.69
|
5,700 | 8.78 | 8.78 | 8.69 | 0 | 2,700 | -0.0 | |
| 07/04/2021 |
8.78
|
4,000 | 9.02 | 9.02 | 8.78 | 0 | 1,000 | -0.0 | |
| 06/04/2021 |
9.02
|
1,120 | 9.02 | 9.02 | 8.31 | 0 | 100 | -0.0 | |
| 05/04/2021 |
9.02
|
900 | 9.02 | 9.02 | 9.02 | 0 | 900 | -0.0 | |
| 02/04/2021 |
9.02
|
723 | 8.69 | 9.02 | 9.02 | 0 | 300 | -0.0 | |
| 01/04/2021 |
8.69
|
800 | 9.02 | 9.02 | 8.69 | 0 | 200 | -0.0 | |
| 31/03/2021 |
9.02
|
2,000 | 9.02 | 9.02 | 9.02 | 0 | 500 | -0.0 | |
| 30/03/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 29/03/2021 |
9.02
|
10,000 | 8.78 | 9.02 | 8.78 | 0 | 1,400 | -0.0 | |
| 26/03/2021 |
8.78
|
100 | 8.54 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 25/03/2021 |
8.54
|
172 | 8.21 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 24/03/2021 |
8.21
|
200 | 8.78 | 8.78 | 8.21 | 0 | 100 | -0.0 | |
| 23/03/2021 |
8.78
|
5,900 | 8.31 | 8.78 | 8.07 | 0 | 5,400 | -0.1 | |
| 22/03/2021 |
8.31
|
6,200 | 8.35 | 8.35 | 8.31 | 0 | 800 | -0.0 | |
| 19/03/2021 |
8.35
|
7,800 | 8.35 | 8.45 | 8.31 | 0 | 0 | 0 | |
| 18/03/2021 |
8.35
|
900 | 8.54 | 8.54 | 8.35 | 0 | 200 | -0.0 | |
| 17/03/2021 |
8.54
|
7,124 | 8.64 | 8.64 | 8.35 | 0 | 2,000 | -0.0 | |
| 16/03/2021 |
8.64
|
8,100 | 8.78 | 8.78 | 8.64 | 0 | 0 | 0 | |
| 15/03/2021 |
8.78
|
4,800 | 9.02 | 9.02 | 8.78 | 0 | 1,200 | -0.0 | |
| 12/03/2021 |
9.02
|
20 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 11/03/2021 |
9.02
|
1,100 | 8.78 | 9.02 | 8.78 | 0 | 1,000 | -0.0 | |
| 10/03/2021 |
8.78
|
1,000 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 09/03/2021 |
8.78
|
2,600 | 9.59 | 9.59 | 8.78 | 0 | 2,600 | -0.0 | |
| 08/03/2021 |
9.59
|
3,200 | 8.73 | 9.59 | 8.73 | 0 | 600 | -0.0 | |
| 05/03/2021 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 04/03/2021 |
8.73
|
1,000 | 8.73 | 8.73 | 8.73 | 0 | 1,000 | -0.0 | |
| 03/03/2021 |
8.73
|
1,502 | 8.78 | 8.78 | 8.73 | 0 | 0 | 0 | |
| 02/03/2021 |
8.78
|
1,100 | 8.73 | 8.78 | 8.64 | 0 | 600 | -0.0 | |
| 01/03/2021 |
8.73
|
4,600 | 8.78 | 8.78 | 8.54 | 0 | 3,000 | -0.1 | |
| 26/02/2021 |
8.78
|
4,000 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 | |
| 25/02/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/02/2021 |
8.97
|
200 | 9.44 | 9.44 | 8.97 | 0 | 0 | 0 | |
| 24/02/2021 |
9.44
|
1,100 | 8.81 | 9.44 | 8.81 | 0 | 300 | -0.0 | |
| 23/02/2021 |
8.81
|
1,905 | 9.49 | 9.49 | 8.81 | 0 | 1,500 | -0.0 | |
| 22/02/2021 |
9.49
|
5,440 | 9.49 | 9.49 | 9.40 | 0 | 1,600 | -0.0 | |
| 19/02/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 18/02/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 17/02/2021 |
9.49
|
24 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 09/02/2021 |
9.49
|
500 | 8.81 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 08/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |