| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.20 | 1.01% | 373,200 | 0 | 0 |
19.40
20.20
19.80
|
|
2 tháng
(2026-04-20) |
-0.30 | -1.48% | 413,500 | 0 | 0 |
19.40
20.70
19.80
|
|
3 tháng
(2026-03-20) |
-1.30 | -6.10% | 568,000 | 0 | 0 |
19.40
21.40
19.80
|
|
6 tháng
(2025-12-22) |
-1.52 | -7.07% | 1,177,900 | 0 | 0 |
19.40
26.30
19.80
|
|
12 tháng
(2025-06-23) |
-0.59 | -2.88% | 1,789,800 | 0 | 0 |
19.40
26.30
19.80
|
|
24 tháng
(2024-06-28) |
0.12 | 0.62% | 3,147,453 | 0 | 0 |
18.91
26.30
19.80
|
|
36 tháng
(2023-07-04) |
5.87 | 41.56% | 4,712,342 | 0 | 0 |
14.13
26.30
19.80
|
|
60 tháng
(2021-07-14) |
10.49 | 110.36% | 9,793,205 | 0 | 0 |
9.51
26.30
19.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/03/2021 |
9.23
|
16,900 | 9.16 | 9.37 | 9.23 | 0 | 0 | 0 | |
| 05/03/2021 |
9.16
|
9,531 | 9.23 | 9.23 | 8.80 | 0 | 0 | 0 | |
| 04/03/2021 |
9.23
|
300 | 9.16 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 03/03/2021 |
9.16
|
9,000 | 9.16 | 9.16 | 8.87 | 0 | 0 | 0 | |
| 02/03/2021 |
9.16
|
3,000 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 01/03/2021 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 26/02/2021 |
9.16
|
6,430 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 25/02/2021 |
9.16
|
15,900 | 9.23 | 9.23 | 9.16 | 0 | 0 | 0 | |
| 24/02/2021 |
9.23
|
0 | 9.16 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 23/02/2021 |
9.16
|
10,200 | 9.23 | 9.23 | 9.16 | 0 | 0 | 0 | |
| 22/02/2021 |
9.23
|
1,100 | 9.16 | 9.23 | 9.16 | 0 | 0 | 0 | |
| 19/02/2021 |
9.16
|
6,500 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 18/02/2021 |
9.16
|
2,200 | 9.16 | 9.16 | 9.09 | 0 | 0 | 0 | |
| 17/02/2021 |
9.16
|
7,040 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 09/02/2021 |
9.16
|
4,600 | 9.16 | 9.16 | 9.09 | 0 | 0 | 0 | |
| 08/02/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 05/02/2021 |
9.16
|
5,000 | 9.16 | 9.30 | 9.16 | 0 | 0 | 0 | |
| 04/02/2021 |
9.16
|
2,640 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 03/02/2021 |
9.16
|
20,000 | 9.16 | 9.16 | 9.09 | 0 | 0 | 0 | |
| 02/02/2021 |
9.16
|
7,800 | 9.09 | 9.16 | 9.09 | 0 | 0 | 0 | |
| 01/02/2021 |
9.09
|
6,000 | 9.01 | 9.16 | 9.09 | 0 | 0 | 0 | |
| 29/01/2021 |
9.01
|
2,100 | 8.80 | 9.01 | 8.80 | 0 | 0 | 0 | |
| 28/01/2021 |
8.80
|
3,100 | 9.16 | 9.16 | 8.80 | 0 | 0 | 0 | |
| 27/01/2021 |
9.16
|
100 | 9.09 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 26/01/2021 |
9.09
|
7,800 | 9.16 | 9.16 | 9.09 | 0 | 0 | 0 | |
| 25/01/2021 |
9.16
|
4,700 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 22/01/2021 |
9.16
|
1,100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 21/01/2021 |
9.16
|
30,500 | 9.16 | 9.16 | 9.09 | 0 | 0 | 0 | |
| 20/01/2021 |
9.16
|
7,200 | 8.94 | 9.16 | 9.01 | 0 | 0 | 0 | |
| 19/01/2021 |
8.94
|
8,150 | 9.09 | 9.09 | 8.94 | 0 | 0 | 0 | |
| 18/01/2021 |
9.09
|
4,602 | 9.16 | 9.16 | 9.01 | 0 | 0 | 0 | |
| 15/01/2021 |
9.16
|
5,000 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 14/01/2021 |
9.16
|
2,530 | 9.23 | 9.30 | 9.09 | 0 | 0 | 0 | |
| 13/01/2021 |
9.23
|
4,600 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 12/01/2021 |
9.23
|
700 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 11/01/2021 |
9.23
|
1,700 | 9.23 | 9.23 | 9.16 | 0 | 0 | 0 | |
| 08/01/2021 |
9.23
|
25,000 | 9.23 | 9.30 | 9.23 | 0 | 0 | 0 | |
| 07/01/2021 |
9.23
|
8,600 | 9.23 | 9.30 | 9.23 | 0 | 0 | 0 | |
| 06/01/2021 |
9.23
|
26,000 | 9.16 | 9.23 | 9.16 | 0 | 0 | 0 | |
| 05/01/2021 |
9.16
|
5,200 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 04/01/2021 |
9.16
|
25,000 | 9.09 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 31/12/2020 |
9.09
|
7,400 | 9.01 | 9.09 | 9.01 | 0 | 0 | 0 | |
| 30/12/2020 |
9.01
|
1,500 | 9.09 | 9.09 | 9.01 | 0 | 0 | 0 | |
| 29/12/2020 |
9.09
|
1,750 | 9.09 | 9.16 | 9.09 | 0 | 0 | 0 | |
| 28/12/2020 |
9.09
|
20,200 | 9.09 | 9.09 | 9.01 | 0 | 0 | 0 | |
| 25/12/2020 |
9.09
|
8,000 | 9.01 | 9.09 | 9.01 | 0 | 0 | 0 | |
| 24/12/2020 |
9.01
|
12,200 | 8.80 | 9.01 | 8.94 | 0 | 0 | 0 | |
| 23/12/2020 |
8.80
|
23,100 | 9.01 | 9.01 | 8.80 | 0 | 0 | 0 | |
| 22/12/2020 |
9.01
|
5,200 | 8.94 | 9.09 | 8.94 | 0 | 0 | 0 | |
| 21/12/2020 |
8.94
|
34 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 18/12/2020 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 17/12/2020 |
8.94
|
0 | 8.80 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 16/12/2020 |
8.80
|
19,737 | 9.09 | 9.09 | 8.80 | 0 | 0 | 0 | |
| 15/12/2020 |
9.09
|
3,500 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 14/12/2020 |
9.09
|
3,300 | 9.09 | 9.16 | 9.09 | 0 | 0 | 0 | |
| 11/12/2020 |
9.09
|
3,308 | 9.16 | 9.16 | 9.09 | 0 | 0 | 0 | |
| 10/12/2020 |
9.16
|
13,003 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 09/12/2020 |
9.16
|
16,148 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 08/12/2020 |
9.16
|
21,079 | 9.09 | 9.23 | 9.09 | 0 | 0 | 0 | |
| 07/12/2020 |
9.09
|
110 | 8.94 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 04/12/2020 |
8.94
|
3,000 | 8.87 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 03/12/2020 |
8.87
|
3,100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 02/12/2020 |
8.87
|
4,200 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 01/12/2020 |
8.87
|
6,200 | 8.80 | 8.94 | 8.87 | 0 | 0 | 0 | |
| 30/11/2020 |
8.80
|
600 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/11/2020 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/11/2020 |
8.80
|
5,300 | 8.87 | 8.87 | 8.80 | 0 | 0 | 0 | |
| 25/11/2020 |
8.87
|
2,300 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 24/11/2020 |
8.87
|
900 | 8.80 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 23/11/2020 |
8.80
|
100 | 8.80 | 8.80 | 7.54 | 0 | 0 | 0 | |
| 20/11/2020 |
8.80
|
2,200 | 8.73 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/11/2020 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 18/11/2020 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 17/11/2020 |
8.73
|
589 | 8.94 | 8.94 | 8.73 | 0 | 0 | 0 | |
| 16/11/2020 |
8.94
|
509 | 9.01 | 9.01 | 8.66 | 0 | 0 | 0 | |
| 13/11/2020: Cổ tức tiền mặt tỉ lệ: 4.409% | |||||||||
| 13/11/2020 |
9.01
|
20,200 | 8.63 | 9.01 | 8.87 | 0 | 0 | 0 | |
| 12/11/2020 |
8.63
|
17,272 | 8.70 | 8.70 | 7.82 | 0 | 0 | 0 | |
| 11/11/2020 |
8.70
|
12,616 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 | |
| 10/11/2020 |
8.77
|
6,800 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 | |
| 09/11/2020 |
8.77
|
2,700 | 8.70 | 8.77 | 8.70 | 0 | 0 | 0 | |
| 06/11/2020 |
8.70
|
100 | 8.70 | 8.84 | 8.70 | 0 | 0 | 0 | |
| 05/11/2020 |
8.70
|
7,000 | 8.70 | 8.70 | 8.63 | 0 | 0 | 0 | |
| 04/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/11/2020 |
8.70
|
1,300 | 8.84 | 8.84 | 8.70 | 0 | 0 | 0 | |
| 02/11/2020 |
8.84
|
253,010 | 8.63 | 8.84 | 8.70 | 0 | 0 | 0 | |
| 30/10/2020 |
8.63
|
2,216 | 8.70 | 8.70 | 8.57 | 0 | 0 | 0 | |
| 29/10/2020 |
8.70
|
1,500 | 8.63 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 28/10/2020 |
8.63
|
711,700 | 8.84 | 8.84 | 8.63 | 0 | 0 | 0 | |
| 27/10/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 26/10/2020 |
8.84
|
80,700 | 8.57 | 8.84 | 8.77 | 0 | 0 | 0 | |
| 23/10/2020 |
8.57
|
201,100 | 8.43 | 8.77 | 8.57 | 0 | 0 | 0 | |
| 22/10/2020 |
8.43
|
34,300 | 8.43 | 8.43 | 8.36 | 0 | 0 | 0 | |
| 21/10/2020 |
8.43
|
14,300 | 8.84 | 8.84 | 8.43 | 0 | 0 | 0 | |
| 20/10/2020 |
8.84
|
100,000 | 8.50 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 19/10/2020 |
8.50
|
1,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 16/10/2020 |
8.70
|
100 | 8.50 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/10/2020 |
8.50
|
12,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 14/10/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 13/10/2020 |
8.70
|
600 | 8.97 | 8.97 | 8.70 | 0 | 0 | 0 | |
| 12/10/2020 |
8.97
|
600 | 8.97 | 8.97 | 8.36 | 0 | 0 | 0 | |