| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.20 | 1.46% | 7,000 | 0 | 0 |
10
13.90
13.90
|
|
2 tháng
(2026-07-20) |
3.40 | 32.38% | 52,900 | -700 | -0.0 |
10
13.90
13.90
|
|
3 tháng
(2026-06-19) |
1.40 | 11.20% | 120,100 | -1,900 | -0.0 |
10
14
13.90
|
|
6 tháng
(2026-03-23) |
4.40 | 46.32% | 169,100 | -7,600 | -0.1 |
9
14
13.90
|
|
12 tháng
(2025-09-22) |
3.10 | 28.70% | 349,000 | -35,800 | -0.4 |
9
14
13.90
|
|
24 tháng
(2024-09-27) |
2.60 | 23.01% | 906,185 | -37,100 | -0.4 |
9
14
13.90
|
|
36 tháng
(2023-10-03) |
2.10 | 17.80% | 1,673,559 | -37,600 | -0.4 |
8.50
15.90
13.90
|
|
60 tháng
(2021-10-13) |
6.87 | 97.63% | 2,735,159 | -43,200 | -0.5 |
5.88
20
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/09/2021 |
5.56
|
4,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 06/09/2021 |
5.79
|
4,200 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 | |
| 01/09/2021 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 31/08/2021 |
5.74
|
10 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 30/08/2021 |
5.74
|
400 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 27/08/2021 |
5.74
|
5 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 26/08/2021 |
5.74
|
119 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 25/08/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 25/08/2021 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 24/08/2021 |
5.74
|
700 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 23/08/2021 |
5.49
|
300 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 20/08/2021 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 19/08/2021 |
5.57
|
700 | 5.74 | 5.74 | 5.57 | 100 | 0 | 0.0 | |
| 18/08/2021 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 17/08/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 16/08/2021 |
5.79
|
4,100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 13/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 12/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 10/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 09/08/2021 |
5.36
|
1,600 | 5.53 | 5.53 | 5.36 | 0 | 0 | 0 | |
| 06/08/2021 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 05/08/2021 |
5.53
|
2,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 04/08/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 03/08/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 02/08/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 30/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 29/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 28/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 27/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 26/07/2021 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 23/07/2021 |
5.53
|
1,801 | 5.53 | 5.57 | 5.53 | 0 | 0 | 0 | |
| 22/07/2021 |
5.53
|
200 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 21/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 20/07/2021 |
5.53
|
300 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 19/07/2021 |
5.57
|
200 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 16/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 15/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 14/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 13/07/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 12/07/2021 |
5.53
|
1,300 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 | |
| 09/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 08/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 07/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 06/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 05/07/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 02/07/2021 |
5.79
|
800 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 01/07/2021 |
5.79
|
6,000 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 30/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 29/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 28/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 25/06/2021 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 24/06/2021 |
5.66
|
1,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 23/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 22/06/2021 |
5.74
|
17,600 | 5.74 | 5.74 | 5.57 | 0 | 0 | 0 | |
| 21/06/2021 |
5.79
|
15,900 | 6.21 | 6.21 | 5.57 | 0 | 0 | 0 | |
| 18/06/2021 |
6.21
|
100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 17/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 16/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 15/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 14/06/2021 |
5.57
|
8 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 11/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 10/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 09/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 08/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 07/06/2021 |
5.57
|
500 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 04/06/2021 |
5.57
|
1,300 | 5.61 | 5.61 | 5.57 | 0 | 0 | 0 | |
| 03/06/2021 |
5.66
|
2,300 | 5.57 | 5.66 | 5.57 | 0 | 300 | -0.0 | |
| 02/06/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 01/06/2021 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 100 | -0.0 | |
| 31/05/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 28/05/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 27/05/2021 |
5.79
|
1,500 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 26/05/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 25/05/2021 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 24/05/2021 |
5.91
|
15,000 | 5.91 | 5.96 | 5.83 | 0 | 0 | 0 | |
| 21/05/2021 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 20/05/2021 |
5.91
|
2,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 19/05/2021 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 18/05/2021 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 17/05/2021 |
5.87
|
1,000 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 14/05/2021 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 13/05/2021 |
5.87
|
5,000 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 12/05/2021 |
5.87
|
6,106 | 5.83 | 5.87 | 5.83 | 0 | 0 | 0 | |
| 11/05/2021 |
5.83
|
101 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 10/05/2021 |
5.96
|
10,900 | 6.30 | 6.30 | 5.53 | 0 | 0 | 0 | |
| 07/05/2021 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 06/05/2021 |
5.66
|
101 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 05/05/2021 |
6.43
|
14,614 | 6.00 | 6.69 | 5.70 | 0 | 0 | 0 | |
| 04/05/2021 |
6.43
|
3,133 | 6.86 | 6.86 | 6.43 | 0 | 0 | 0 | |
| 29/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 28/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 27/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 26/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 23/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 22/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 20/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 19/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 16/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 15/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 14/04/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |