| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.80 | -2.47% | 12,700 | 0 | 0 |
31.50
33
31.50
|
|
2 tháng
(2026-07-16) |
-1.60 | -4.82% | 38,100 | 0 | 0 |
31.50
33.30
31.50
|
|
3 tháng
(2026-06-16) |
-2.40 | -7.06% | 63,000 | 1,000 | 0 |
31.50
34
31.50
|
|
6 tháng
(2026-03-18) |
-5.85 | -15.62% | 120,800 | -300 | 0 |
31.50
37.45
31.50
|
|
12 tháng
(2025-09-19) |
-2.92 | -8.45% | 457,000 | -2,000 | -0.1 |
31.50
39.65
31.50
|
|
24 tháng
(2024-09-24) |
2.54 | 8.73% | 2,620,970 | 2,800 | 0.0 |
27.15
39.65
31.50
|
|
36 tháng
(2023-10-02) |
11 | 53.37% | 5,175,071 | 3,560 | 0.1 |
19.16
39.65
31.50
|
|
60 tháng
(2021-10-11) |
25.36 | 406.34% | 11,107,078 | 420 | -0.0 |
6.21
39.65
31.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/06/2021 |
5.83
|
300 | 6.00 | 6.00 | 5.83 | 0 | 0 | 0 | |
| 21/06/2021 |
6.00
|
1,600 | 5.83 | 6.00 | 5.90 | 0 | 0 | 0 | |
| 18/06/2021 |
5.83
|
600 | 6.34 | 6.34 | 5.83 | 0 | 0 | 0 | |
| 17/06/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 16/06/2021 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 15/06/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 14/06/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 11/06/2021 |
6.34
|
65 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 10/06/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 09/06/2021 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 08/06/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 07/06/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 04/06/2021 |
6.34
|
600 | 5.56 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 03/06/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 03/06/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 02/06/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 01/06/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 31/05/2021 |
5.56
|
700 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 28/05/2021 |
5.56
|
4,100 | 5.52 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 27/05/2021 |
5.52
|
0 | 5.56 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 26/05/2021 |
5.56
|
300 | 5.56 | 5.56 | 5.42 | 0 | 0 | 0 | |
| 25/05/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 24/05/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 21/05/2021 |
5.56
|
2,000 | 5.62 | 5.62 | 5.56 | 0 | 0 | 0 | |
| 20/05/2021 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 19/05/2021 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 18/05/2021 |
5.62
|
6,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 17/05/2021 |
5.62
|
3,000 | 5.49 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 14/05/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 13/05/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 12/05/2021 |
5.49
|
1,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/05/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 10/05/2021 |
5.49
|
2,000 | 5.56 | 5.56 | 5.49 | 0 | 0 | 0 | |
| 07/05/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 06/05/2021 |
5.56
|
1,800 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 05/05/2021 |
5.56
|
100 | 5.52 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 04/05/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 29/04/2021 |
5.52
|
2,100 | 5.49 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 28/04/2021 |
5.49
|
400 | 5.46 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 27/04/2021 |
5.46
|
200 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 26/04/2021 |
5.46
|
2,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 23/04/2021 |
5.46
|
0 | 5.56 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 22/04/2021 |
5.56
|
3,900 | 5.65 | 5.65 | 5.39 | 0 | 0 | 0 | |
| 20/04/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 19/04/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 16/04/2021 |
5.65
|
200 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 15/04/2021 |
5.65
|
700 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 14/04/2021 |
5.65
|
0 | 5.72 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 13/04/2021 |
5.72
|
411 | 5.62 | 5.72 | 5.62 | 0 | 0 | 0 | |
| 12/04/2021 |
5.62
|
300 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 09/04/2021 |
5.62
|
1,400 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 08/04/2021 |
5.62
|
9 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 07/04/2021 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 06/04/2021 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 05/04/2021 |
5.62
|
33 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 02/04/2021 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 01/04/2021 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 31/03/2021 |
5.62
|
100 | 5.56 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 30/03/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 29/03/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 26/03/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 25/03/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 24/03/2021 |
5.56
|
1,010 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 23/03/2021 |
5.56
|
2,800 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 22/03/2021 |
5.56
|
2 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 19/03/2021 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 18/03/2021 |
5.56
|
1,000 | 5.59 | 5.59 | 5.56 | 0 | 0 | 0 | |
| 17/03/2021 |
5.59
|
4,300 | 5.59 | 5.59 | 5.23 | 0 | 0 | 0 | |
| 16/03/2021 |
5.59
|
0 | 5.62 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 15/03/2021 |
5.62
|
1,600 | 5.62 | 5.62 | 5.39 | 0 | 0 | 0 | |
| 12/03/2021 |
5.62
|
2,800 | 5.00 | 5.62 | 5.56 | 0 | 0 | 0 | |
| 11/03/2021 |
5.00
|
200 | 4.84 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 10/03/2021 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 09/03/2021 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 08/03/2021 |
4.84
|
200 | 4.90 | 4.90 | 4.84 | 0 | 0 | 0 | |
| 05/03/2021 |
4.90
|
105 | 5.06 | 5.06 | 4.90 | 0 | 0 | 0 | |
| 04/03/2021 |
5.06
|
1,000 | 6.11 | 6.11 | 5.06 | 0 | 0 | 0 | |
| 03/03/2021 |
6.11
|
1,600 | 5.36 | 6.14 | 5.23 | 0 | 0 | 0 | |
| 02/03/2021 |
5.36
|
195 | 4.80 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 01/03/2021 |
4.80
|
2,600 | 5.39 | 5.39 | 4.67 | 0 | 0 | 0 | |
| 26/02/2021 |
5.39
|
100 | 5.23 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 25/02/2021 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 24/02/2021 |
5.23
|
100 | 4.90 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 23/02/2021 |
4.90
|
4,300 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 22/02/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 19/02/2021 |
4.80
|
200 | 4.18 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 18/02/2021 |
4.18
|
0 | 4.57 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 17/02/2021 |
4.57
|
600 | 4.67 | 4.67 | 4.08 | 0 | 0 | 0 | |
| 09/02/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 08/02/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 05/02/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 04/02/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 03/02/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 02/02/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 01/02/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 29/01/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 28/01/2021 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 27/01/2021 |
4.67
|
0 | 4.74 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 26/01/2021 |
4.74
|
2,300 | 5.23 | 5.23 | 4.57 | 0 | 0 | 0 | |
| 25/01/2021 |
5.23
|
300 | 4.67 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 22/01/2021 |
4.67
|
1,400 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 | |