| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-2.10 | -9.25% | 762,500 | 0 | 0 |
20.60
22.90
20.90
|
|
2 tháng
(2026-07-13) |
-3 | -12.71% | 4,078,200 | 0 | 0 |
20.60
24.50
20.90
|
|
3 tháng
(2026-06-15) |
-9.40 | -31.33% | 5,914,800 | 0 | 0 |
20.60
30
20.90
|
|
6 tháng
(2026-03-16) |
-9.99 | -32.66% | 13,020,200 | -4,600 | -0.4 |
20.60
33.73
20.90
|
|
12 tháng
(2025-09-16) |
-8.78 | -29.89% | 23,190,400 | -19,900 | 1.3 |
20.60
49.77
20.90
|
|
24 tháng
(2024-09-23) |
16.53 | 406.36% | 37,949,025 | -7,900 | 1.7 |
4.07
49.77
20.90
|
|
36 tháng
(2023-09-27) |
17.74 | 619.56% | 38,232,412 | -7,900 | 1.7 |
2.86
49.77
20.90
|
|
60 tháng
(2021-10-07) |
15.96 | 343.88% | 38,448,406 | -7,300 | 1.7 |
2.25
49.77
20.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2021 |
5.11
|
100 | 5.12 | 5.12 | 5.11 | 100 | 0 | 0.0 | |
| 23/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 22/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 21/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 18/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 17/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 16/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 15/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 14/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 11/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 10/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 09/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 08/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 07/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 04/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 03/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 02/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 01/06/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 31/05/2021 |
5.12
|
100 | 4.96 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 28/05/2021 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 27/05/2021 |
4.96
|
2,000 | 4.97 | 4.97 | 4.54 | 0 | 0 | 0 | |
| 26/05/2021 |
4.97
|
2,500 | 5.05 | 5.11 | 4.97 | 0 | 0 | 0 | |
| 25/05/2021 |
5.05
|
1,400 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 | |
| 24/05/2021 |
5.12
|
1,500 | 5.35 | 5.35 | 5.12 | 0 | 0 | 0 | |
| 21/05/2021 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 20/05/2021 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 19/05/2021 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 18/05/2021 |
5.35
|
300 | 5.12 | 5.42 | 4.67 | 0 | 0 | 0 | |
| 17/05/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 14/05/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 13/05/2021 |
5.12
|
350 | 5.47 | 5.47 | 5.12 | 0 | 0 | 0 | |
| 12/05/2021 |
5.47
|
400 | 4.97 | 5.47 | 4.97 | 0 | 0 | 0 | |
| 11/05/2021 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 10/05/2021 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 07/05/2021 |
4.97
|
200 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 | |
| 06/05/2021 |
5.20
|
1,000 | 5.12 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 05/05/2021 |
5.12
|
2,600 | 5.27 | 5.27 | 4.97 | 0 | 0 | 0 | |
| 04/05/2021 |
5.27
|
800 | 5.27 | 5.38 | 4.82 | 0 | 0 | 0 | |
| 29/04/2021 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 28/04/2021 |
5.27
|
1,700 | 5.58 | 5.58 | 5.27 | 0 | 0 | 0 | |
| 27/04/2021 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 26/04/2021 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 23/04/2021 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 22/04/2021 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 20/04/2021 |
5.58
|
1,220 | 5.61 | 5.61 | 5.58 | 0 | 0 | 0 | |
| 19/04/2021 |
5.61
|
2,100 | 5.30 | 5.70 | 5.61 | 100 | 0 | 0.0 | |
| 16/04/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 15/04/2021 |
5.30
|
5,300 | 5.88 | 5.88 | 5.30 | 0 | 0 | 0 | |
| 14/04/2021 |
5.88
|
2,000 | 5.41 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 13/04/2021 |
5.41
|
2,000 | 6.00 | 6.00 | 5.41 | 0 | 0 | 0 | |
| 12/04/2021 |
6.00
|
3,500 | 5.88 | 6.00 | 5.29 | 0 | 200 | -0.0 | |
| 09/04/2021 |
5.88
|
700 | 5.73 | 5.88 | 5.27 | 0 | 0 | 0 | |
| 08/04/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 07/04/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 06/04/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 05/04/2021 |
5.73
|
2,300 | 6.30 | 6.46 | 5.73 | 0 | 0 | 0 | |
| 02/04/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 01/04/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 31/03/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 31/03/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 30/03/2021 |
6.30
|
400 | 6.30 | 6.30 | 5.67 | 0 | 0 | 0 | |
| 29/03/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 26/03/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 25/03/2021 |
6.30
|
100 | 6.74 | 6.74 | 6.30 | 0 | 0 | 0 | |
| 24/03/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 23/03/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 22/03/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 19/03/2021 |
6.74
|
200 | 7.03 | 7.03 | 6.74 | 0 | 0 | 0 | |
| 18/03/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 17/03/2021 |
7.03
|
801 | 7.18 | 7.18 | 7.03 | 0 | 0 | 0 | |
| 16/03/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 15/03/2021 |
7.18
|
1,300 | 7.09 | 7.79 | 7.18 | 100 | 0 | 0.0 | |
| 12/03/2021 |
7.09
|
400 | 7.18 | 7.18 | 6.46 | 0 | 0 | 0 | |
| 11/03/2021 |
7.18
|
1,100 | 6.74 | 7.41 | 6.74 | 0 | 0 | 0 | |
| 10/03/2021 |
6.74
|
102 | 6.93 | 6.93 | 6.74 | 100 | 0 | 0.0 | |
| 09/03/2021 |
6.93
|
1,200 | 6.30 | 6.93 | 6.30 | 0 | 0 | 0 | |
| 08/03/2021 |
6.30
|
600 | 6.30 | 6.30 | 6.15 | 0 | 0 | 0 | |
| 30/11/-0001 |
5.67
|
600 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |