| 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) |
1.12 | 7.52% | 4,000 | 0 | 0 |
14.88
18.55
16
|
|
2 tháng
(2026-07-20) |
-0.01 | -0.07% | 19,400 | 0 | 0 |
14.69
18.55
16
|
|
3 tháng
(2026-06-19) |
-0.95 | -5.62% | 19,500 | 0 | 0 |
14.69
18.55
16
|
|
6 tháng
(2026-03-23) |
-1.24 | -7.17% | 23,800 | 0 | 0 |
14.69
18.55
16
|
|
12 tháng
(2025-09-22) |
0.84 | 5.51% | 24,300 | 0 | 0 |
14.69
18.55
16
|
|
24 tháng
(2024-09-27) |
7.93 | 98.27% | 87,170 | 0 | 0.0 |
8.07
18.55
16
|
|
36 tháng
(2023-10-03) |
6.91 | 76.09% | 165,770 | 0 | 0.0 |
8.07
18.55
16
|
|
60 tháng
(2021-10-13) |
5.85 | 57.71% | 487,220 | 0 | -0.0 |
8.07
18.55
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/09/2021 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
| 06/09/2021 |
10.48
|
1,000 | 10.48 | 10.48 | 10.48 | 0 | 400 | -0.0 | |
| 01/09/2021 |
10.48
|
100 | 9.47 | 10.48 | 10.48 | 0 | 0 | 0 | |
| 31/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 30/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 27/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 26/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 25/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 24/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 23/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 20/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 19/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 18/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 17/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 16/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 13/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 12/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 11/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 10/08/2021 |
9.47
|
100 | 8.79 | 9.47 | 9.47 | 100 | 0 | 0.0 | |
| 09/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 06/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 05/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 04/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 03/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 02/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 30/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 29/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 28/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 27/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 26/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 23/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 22/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 21/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 20/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 19/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 16/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 15/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 14/07/2021 |
8.79
|
900 | 9.94 | 9.94 | 8.79 | 0 | 0 | 0 | |
| 13/07/2021 |
9.94
|
300 | 11.57 | 11.57 | 9.94 | 0 | 100 | -0.0 | |
| 12/07/2021 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
| 09/07/2021 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
| 08/07/2021 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
| 07/07/2021 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
| 06/07/2021 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
| 05/07/2021 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
| 02/07/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 02/07/2021 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
| 01/07/2021 |
11.57
|
100 | 11.69 | 11.69 | 11.57 | 0 | 0 | 0 | |
| 30/06/2021 |
11.69
|
100 | 10.81 | 11.69 | 11.69 | 0 | 100 | -0.0 | |
| 29/06/2021 |
10.81
|
100 | 9.48 | 10.81 | 10.81 | 0 | 100 | -0.0 | |
| 28/06/2021 |
9.48
|
3,100 | 8.28 | 9.48 | 9.42 | 100 | 500 | -0.0 | |
| 25/06/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 24/06/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 23/06/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 22/06/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 21/06/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 18/06/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 17/06/2021 |
8.28
|
0 | 8.97 | 8.28 | 8.97 | 0 | 0 | 0 | |
| 16/06/2021 |
8.97
|
3,500 | 9.48 | 9.48 | 8.09 | 300 | 0 | 0.0 | |
| 15/06/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 14/06/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 11/06/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 10/06/2021 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 100 | 0 | 0.0 | |
| 09/06/2021 |
9.48
|
1,100 | 9.48 | 9.48 | 9.48 | 1,000 | 0 | 0.0 | |
| 08/06/2021 |
9.48
|
100 | 7.33 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 07/06/2021 |
7.33
|
700 | 8.47 | 8.85 | 7.33 | 0 | 0 | 0 | |
| 04/06/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 03/06/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 02/06/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 01/06/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 31/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 28/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 27/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 26/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 25/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 24/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 21/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 20/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 19/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 18/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 17/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 14/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 13/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 12/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 11/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 10/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 07/05/2021 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 06/05/2021 |
8.47
|
1,100 | 7.39 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 05/05/2021 |
7.39
|
100 | 8.15 | 8.15 | 7.39 | 0 | 0 | 0 | |
| 04/05/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 29/04/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 28/04/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 27/04/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 26/04/2021 |
8.15
|
100 | 9.10 | 9.10 | 8.15 | 0 | 0 | 0 | |
| 23/04/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 22/04/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 20/04/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 19/04/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 16/04/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 15/04/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 14/04/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |