| 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) |
-2.30 | -18.70% | 344,500 | 0 | 0 |
9.20
12.30
10
|
|
2 tháng
(2026-03-02) |
-0.90 | -8.26% | 1,209,000 | -2,700 | -0.0 |
9.10
18.10
10
|
|
3 tháng
(2026-02-02) |
-2.30 | -18.70% | 1,210,300 | -2,700 | -0.0 |
9.10
18.10
10
|
|
6 tháng
(2025-11-03) |
-0.50 | -4.76% | 1,241,400 | -2,700 | -0.0 |
8.50
18.10
10
|
|
12 tháng
(2025-05-06) |
1.25 | 14.22% | 1,338,100 | -2,400 | -0.0 |
8.50
18.10
10
|
|
24 tháng
(2024-05-13) |
-0.78 | -7.23% | 1,498,999 | -15,400 | -0.2 |
8.50
18.10
10
|
|
36 tháng
(2023-05-17) |
0.51 | 5.35% | 1,565,213 | -20,600 | -0.2 |
7.71
18.10
10
|
|
60 tháng
(2021-05-27) |
4.12 | 69.95% | 2,080,663 | 2,000 | 0.0 |
5.28
18.10
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/07/2021 |
5.99
|
600 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/07/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 06/07/2021 |
6.47
|
500 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 05/07/2021 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 02/07/2021 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 01/07/2021 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 30/06/2021 |
6.25
|
600 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 29/06/2021 |
6.25
|
1,800 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 28/06/2021 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 25/06/2021 |
6.25
|
500 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 24/06/2021 |
5.30
|
1,200 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 | |
| 23/06/2021 |
6.10
|
2,100 | 6.03 | 6.10 | 6.03 | 0 | 0 | 0 | |
| 22/06/2021 |
6.03
|
300 | 6.10 | 6.10 | 6.03 | 0 | 0 | 0 | |
| 21/06/2021 |
6.10
|
2,700 | 5.81 | 6.10 | 6.03 | 0 | 0 | 0 | |
| 18/06/2021 |
5.81
|
3,800 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 17/06/2021 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 16/06/2021 |
6.03
|
100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 15/06/2021 |
5.81
|
10,900 | 6.33 | 6.33 | 5.81 | 0 | 0 | 0 | |
| 14/06/2021 |
6.10
|
7,100 | 5.66 | 6.10 | 5.66 | 0 | 0 | 0 | |
| 11/06/2021 |
5.59
|
2,300 | 5.66 | 5.66 | 5.59 | 0 | 0 | 0 | |
| 10/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 09/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 08/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 07/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 04/06/2021 |
5.52
|
3,600 | 5.66 | 5.66 | 5.52 | 0 | 0 | 0 | |
| 03/06/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 02/06/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 01/06/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 31/05/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 28/05/2021 |
5.88
|
2,400 | 6.25 | 6.25 | 5.88 | 0 | 0 | 0 | |
| 27/05/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 26/05/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 25/05/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 24/05/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 21/05/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 20/05/2021 |
5.88
|
9,500 | 6.25 | 6.25 | 5.88 | 0 | 0 | 0 | |
| 19/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 18/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 17/05/2021 |
6.69
|
300 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 14/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 13/05/2021 |
6.69
|
3,000 | 6.62 | 6.69 | 6.62 | 0 | 0 | 0 | |
| 12/05/2021 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 11/05/2021 |
6.77
|
100 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 10/05/2021 |
5.88
|
3,400 | 6.40 | 6.40 | 5.88 | 0 | 0 | 0 | |
| 07/05/2021 |
6.40
|
3,100 | 7.28 | 7.28 | 6.40 | 0 | 0 | 0 | |
| 06/05/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 05/05/2021 |
7.13
|
6,600 | 6.62 | 7.13 | 6.62 | 0 | 0 | 0 | |
| 04/05/2021 |
6.69
|
2,000 | 6.62 | 6.69 | 6.40 | 0 | 0 | 0 | |
| 29/04/2021 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 28/04/2021 |
6.62
|
2,100 | 6.62 | 6.84 | 6.62 | 0 | 0 | 0 | |
| 27/04/2021 |
6.62
|
400 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 26/04/2021 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 23/04/2021 |
7.06
|
7,900 | 7.13 | 7.13 | 6.33 | 0 | 0 | 0 | |
| 22/04/2021 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 20/04/2021 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 19/04/2021 |
8.16
|
1,500 | 7.36 | 8.16 | 7.36 | 0 | 0 | 0 | |
| 16/04/2021 |
8.38
|
1,700 | 7.36 | 8.38 | 7.13 | 0 | 0 | 0 | |
| 15/04/2021 |
7.36
|
0 | 7.13 | 7.36 | 7.13 | 0 | 0 | 0 | |
| 14/04/2021 |
7.13
|
3,400 | 9.41 | 9.41 | 7.13 | 0 | 0 | 0 | |
| 13/04/2021 |
8.38
|
600 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 12/04/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 09/04/2021 |
7.36
|
400 | 8.38 | 8.38 | 7.36 | 0 | 0 | 0 | |
| 08/04/2021 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 07/04/2021 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 06/04/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 05/04/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 02/04/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 01/04/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 31/03/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 30/03/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 29/03/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 26/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 25/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 24/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 22/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 18/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 16/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 15/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 12/03/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 11/03/2021 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 10/03/2021 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 09/03/2021 |
7.72
|
500 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 08/03/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/03/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/03/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 03/03/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 02/03/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 01/03/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 26/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 25/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 24/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 23/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 22/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 19/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 17/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 09/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/02/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |