| 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) |
-0.70 | -3.35% | 68,800 | 0 | 0 |
19.80
20.90
20.30
|
|
2 tháng
(2026-03-05) |
-2.80 | -12.17% | 425,700 | 0 | 0 |
19.80
23
20.30
|
|
3 tháng
(2026-02-03) |
-2.30 | -10.22% | 671,700 | 0 | 0 |
19.80
26.30
20.30
|
|
6 tháng
(2025-11-05) |
-2.30 | -10.22% | 836,700 | 0 | 0 |
19.80
26.30
20.30
|
|
12 tháng
(2025-05-09) |
0.07 | 0.37% | 1,463,700 | 0 | 0 |
19.80
26.30
20.30
|
|
24 tháng
(2024-05-14) |
0.41 | 2.08% | 2,937,439 | 0 | 0 |
18.91
26.30
20.30
|
|
36 tháng
(2023-05-22) |
6.32 | 45.55% | 4,670,908 | 0 | 0 |
13.88
26.30
20.30
|
|
60 tháng
(2021-05-31) |
10.69 | 112.46% | 9,793,895 | 0 | 0 |
9.37
26.30
20.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 09/10/2020 |
8.97
|
0 | 8.91 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 08/10/2020 |
8.91
|
2,364 | 8.36 | 9.04 | 8.84 | 0 | 0 | 0 | |
| 07/10/2020 |
8.36
|
7,700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/10/2020 |
8.36
|
13,900 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 05/10/2020 |
8.36
|
16,300 | 8.29 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 02/10/2020 |
8.29
|
10,100 | 8.29 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 01/10/2020 |
8.29
|
17,911 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 30/09/2020 |
8.29
|
11,200 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 29/09/2020 |
8.36
|
6,700 | 8.43 | 8.43 | 8.36 | 0 | 0 | 0 | |
| 28/09/2020 |
8.43
|
2,500 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 | |
| 25/09/2020 |
8.36
|
1,200 | 8.29 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 24/09/2020 |
8.29
|
7,519 | 8.29 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 23/09/2020 |
8.29
|
24,800 | 8.29 | 8.29 | 8.23 | 0 | 0 | 0 | |
| 22/09/2020 |
8.29
|
16,792 | 8.29 | 8.36 | 8.23 | 0 | 0 | 0 | |
| 21/09/2020 |
8.29
|
9,900 | 8.50 | 8.50 | 8.29 | 0 | 0 | 0 | |
| 18/09/2020 |
8.50
|
126 | 8.36 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 17/09/2020 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 16/09/2020 |
8.36
|
70 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 15/09/2020 |
8.36
|
4,720 | 8.23 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 14/09/2020 |
8.23
|
15,300 | 8.29 | 8.29 | 8.23 | 0 | 0 | 0 | |
| 11/09/2020 |
8.29
|
8,000 | 8.23 | 8.29 | 8.23 | 0 | 0 | 0 | |
| 10/09/2020 |
8.23
|
1,300 | 8.16 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 09/09/2020 |
8.16
|
5,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 08/09/2020 |
8.16
|
2,000 | 8.23 | 8.23 | 8.16 | 0 | 0 | 0 | |
| 07/09/2020 |
8.23
|
9,941 | 8.16 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 04/09/2020 |
8.16
|
15,739 | 8.09 | 8.16 | 8.09 | 0 | 0 | 0 | |
| 03/09/2020 |
8.09
|
25,061 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 01/09/2020 |
8.09
|
2,560 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 31/08/2020 |
8.09
|
5,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 28/08/2020 |
8.09
|
15,600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 27/08/2020 |
8.09
|
12,152 | 8.09 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 26/08/2020 |
8.09
|
1,400 | 7.89 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 25/08/2020 |
7.89
|
4,201 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 | |