| 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) |
-3.60 | -22.50% | 5,900 | 0 | 0 |
12.40
17
12.40
|
|
2 tháng
(2026-07-16) |
-1.50 | -10.79% | 13,100 | 0 | 0 |
12.40
17
12.40
|
|
3 tháng
(2026-06-16) |
-1.50 | -10.79% | 13,100 | 0 | 0 |
12.40
17
12.40
|
|
6 tháng
(2026-03-18) |
-1.10 | -8.15% | 34,300 | 0 | 0 |
12.40
17
12.40
|
|
12 tháng
(2025-09-19) |
-0.70 | -5.34% | 121,600 | -800 | -0.0 |
12.40
17
12.40
|
|
24 tháng
(2024-09-24) |
1.45 | 13.24% | 241,313 | -4,400 | -0.1 |
9.66
17
12.40
|
|
36 tháng
(2023-10-02) |
1.28 | 11.46% | 372,080 | -11,000 | -0.1 |
9.66
17
12.40
|
|
60 tháng
(2021-10-11) |
1.66 | 15.42% | 789,237 | -30,400 | -0.4 |
6.63
17
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 24/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 23/06/2021: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 23/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 22/06/2021 |
8.56
|
500 | 7.84 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 21/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 18/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 17/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 16/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 15/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 14/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 11/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 10/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 09/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 08/06/2021 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 07/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 04/06/2021 |
7.84
|
1,201 | 7.70 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 03/06/2021 |
7.70
|
4,600 | 8.56 | 8.56 | 7.70 | 0 | 0 | 0 | |
| 02/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 01/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 31/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 28/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 27/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 26/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 25/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 24/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 21/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 20/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 19/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 18/05/2021 |
8.56
|
400 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 17/05/2021 |
8.56
|
300 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 14/05/2021 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 13/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 12/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 11/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 10/05/2021 |
8.56
|
100 | 8.91 | 8.91 | 8.56 | 0 | 0 | 0 | |
| 07/05/2021 |
8.91
|
600 | 9.09 | 9.88 | 8.91 | 0 | 0 | 0 | |
| 06/05/2021 |
9.09
|
141 | 8.38 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 05/05/2021 |
8.38
|
118 | 8.20 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 04/05/2021 |
8.20
|
6 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/04/2021 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/04/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/04/2021 |
8.20
|
1,000 | 8.02 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/04/2021 |
8.02
|
1,000 | 8.02 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 23/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 22/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/04/2021 |
8.02
|
200 | 7.84 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/04/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 16/04/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 15/04/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 14/04/2021 |
7.84
|
300 | 7.67 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 13/04/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 12/04/2021 |
7.67
|
2,900 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 09/04/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 08/04/2021 |
7.67
|
2,000 | 8.02 | 8.02 | 7.49 | 0 | 0 | 0 | |
| 07/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 06/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 05/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 02/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 01/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 31/03/2021 |
8.02
|
200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 30/03/2021 |
8.02
|
1,600 | 7.49 | 8.02 | 7.99 | 600 | 0 | 0.0 | |
| 29/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 26/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 25/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 24/03/2021 |
7.49
|
300 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 23/03/2021 |
7.49
|
1,600 | 7.49 | 7.49 | 7.45 | 0 | 0 | 0 | |
| 22/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 19/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 18/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 17/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 16/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 15/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 12/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 11/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 10/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 09/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 08/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 05/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 04/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 03/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 02/03/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 01/03/2021 |
7.49
|
1,200 | 6.95 | 7.49 | 6.77 | 0 | 0 | 0 | |
| 26/02/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 25/02/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 24/02/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 23/02/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 22/02/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 19/02/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 18/02/2021 |
6.95
|
1,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 17/02/2021 |
6.95
|
1 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 09/02/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 08/02/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 05/02/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 04/02/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 03/02/2021 |
6.95
|
1,100 | 6.95 | 6.95 | 6.92 | 0 | 0 | 0 | |
| 02/02/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 01/02/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 29/01/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 28/01/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 27/01/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |