| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1.10 | 2% | 26,600 | 0 | 0 |
54.90
60.30
56
|
|
2 tháng
(2026-03-05) |
-7 | -11.11% | 365,900 | 0 | 0 |
54
63
56
|
|
3 tháng
(2026-02-03) |
5.30 | 10.45% | 397,800 | 0 | 0 |
50.20
63
56
|
|
6 tháng
(2025-11-05) |
23.30 | 71.25% | 942,300 | -800 | -0.0 |
23
63
56
|
|
12 tháng
(2025-05-09) |
35.19 | 169.14% | 2,342,300 | -800 | -0.0 |
17.44
63
56
|
|
24 tháng
(2024-05-14) |
29.40 | 110.49% | 2,743,665 | -900 | -0.0 |
16.76
63
56
|
|
36 tháng
(2023-05-22) |
43.84 | 360.45% | 8,607,668 | -100 | -0.0 |
12.16
63
56
|
|
60 tháng
(2021-05-31) |
46.53 | 491.46% | 10,709,095 | -9 | -0.0 |
7.13
63
56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
9.38
|
15,500 | 8.53 | 9.38 | 7.76 | 0 | 0 | 0 | |
| 06/07/2021 |
8.53
|
10 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 05/07/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 02/07/2021 |
8.53
|
100 | 7.91 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 01/07/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 30/06/2021 |
7.91
|
100 | 8.69 | 8.69 | 7.91 | 0 | 0 | 0 | |
| 29/06/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 28/06/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 25/06/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 25/06/2021 |
8.69
|
100 | 8.22 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 24/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 23/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 22/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 21/06/2021 |
8.22
|
2,400 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 18/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 17/06/2021 |
8.22
|
300 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 16/06/2021 |
8.22
|
1,200 | 8.15 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 15/06/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 14/06/2021 |
8.15
|
100 | 8.22 | 8.22 | 8.15 | 0 | 0 | 0 | |
| 11/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 10/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 09/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 08/06/2021 |
8.22
|
1,200 | 8.07 | 8.22 | 8.07 | 0 | 0 | 0 | |
| 07/06/2021 |
8.07
|
1,000 | 8.88 | 8.88 | 8.07 | 0 | 0 | 0 | |
| 04/06/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 03/06/2021 |
8.88
|
10,300 | 9.47 | 9.47 | 8.88 | 0 | 0 | 0 | |
| 02/06/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 01/06/2021 |
9.47
|
8,300 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 31/05/2021 |
9.47
|
7,300 | 9.17 | 9.47 | 9.17 | 0 | 0 | 0 | |
| 28/05/2021 |
9.17
|
16,100 | 8.88 | 9.17 | 9.03 | 0 | 0 | 0 | |
| 27/05/2021 |
8.88
|
200 | 8.81 | 8.95 | 8.88 | 0 | 0 | 0 | |
| 26/05/2021 |
8.81
|
2,000 | 9.17 | 9.54 | 8.81 | 0 | 0 | 0 | |
| 25/05/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 24/05/2021 |
9.17
|
5,100 | 8.88 | 9.17 | 8.81 | 0 | 0 | 0 | |
| 21/05/2021 |
8.88
|
5,100 | 8.07 | 8.88 | 7.34 | 0 | 200 | -0.0 | |
| 20/05/2021 |
8.07
|
21,700 | 8.07 | 8.07 | 8.00 | 0 | 0 | 0 | |
| 19/05/2021 |
8.07
|
8,400 | 7.41 | 8.15 | 6.90 | 0 | 0 | 0 | |
| 18/05/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 17/05/2021 |
7.41
|
200 | 8.07 | 8.07 | 7.41 | 0 | 0 | 0 | |
| 14/05/2021 |
8.07
|
12,500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 13/05/2021 |
8.07
|
50 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 12/05/2021 |
8.07
|
2,800 | 7.49 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 11/05/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 10/05/2021 |
7.49
|
2,200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 07/05/2021 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 06/05/2021 |
7.49
|
2,900 | 7.34 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 05/05/2021 |
7.34
|
500 | 7.19 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 04/05/2021 |
7.19
|
1,500 | 6.75 | 7.19 | 7.05 | 0 | 0 | 0 | |
| 29/04/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 28/04/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 27/04/2021 |
6.75
|
1,200 | 7.27 | 7.27 | 6.75 | 0 | 0 | 0 | |
| 26/04/2021 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 23/04/2021 |
7.27
|
10,300 | 6.97 | 7.34 | 7.27 | 0 | 0 | 0 | |
| 22/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 20/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 19/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 16/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 15/04/2021 |
6.97
|
500 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 14/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 13/04/2021 |
6.97
|
3,000 | 6.97 | 7.34 | 6.97 | 0 | 0 | 0 | |
| 12/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 09/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 08/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 07/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 06/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 05/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 02/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 01/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 31/03/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 30/03/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 29/03/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 26/03/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 25/03/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 24/03/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 23/03/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 22/03/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 19/03/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 18/03/2021 |
6.97
|
1,000 | 6.68 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 17/03/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 16/03/2021 |
6.68
|
4,600 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 15/03/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 12/03/2021 |
6.68
|
6,200 | 6.09 | 6.68 | 6.61 | 0 | 0 | 0 | |
| 11/03/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 10/03/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 09/03/2021 |
6.09
|
2,700 | 6.46 | 6.46 | 6.02 | 0 | 0 | 0 | |
| 08/03/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 05/03/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 04/03/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 03/03/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 02/03/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 01/03/2021 |
6.46
|
100 | 5.95 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 26/02/2021 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 25/02/2021 |
5.95
|
3,200 | 5.87 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 24/02/2021 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 23/02/2021 |
5.87
|
600 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 22/02/2021 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 19/02/2021 |
5.87
|
1,000 | 6.02 | 6.02 | 5.87 | 0 | 0 | 0 | |
| 18/02/2021 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 17/02/2021 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 09/02/2021 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 08/02/2021 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |