| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
2 | 35.09% | 300 | 0 | 0 |
5.70
7.70
7.70
|
|
2 tháng
(2026-04-20) |
2.70 | 54% | 2,400 | 0 | 0 |
5
7.70
7.70
|
|
3 tháng
(2026-03-23) |
2.30 | 42.72% | 20,800 | 0 | 0 |
5
7.70
7.70
|
|
6 tháng
(2025-12-22) |
2.88 | 59.85% | 35,500 | 0 | 0 |
4.05
7.70
7.70
|
|
12 tháng
(2025-06-24) |
-0.10 | -1.33% | 99,200 | -12,700 | -0.1 |
4.05
8.38
7.70
|
|
24 tháng
(2024-07-01) |
-2.49 | -24.40% | 112,921 | -12,700 | -0.1 |
4.05
19.71
7.70
|
|
36 tháng
(2023-07-05) |
-5.41 | -41.26% | 126,987 | -14,200 | -0.1 |
4.05
19.71
7.70
|
|
60 tháng
(2021-07-15) |
0.34 | 4.67% | 235,928 | 0 | 0.0 |
4.05
19.71
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 31/03/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 30/03/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 29/03/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 26/03/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 25/03/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 24/03/2021 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 23/03/2021 |
7.55
|
200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 22/03/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 19/03/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 18/03/2021 |
6.70
|
700 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 17/03/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 16/03/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 15/03/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 12/03/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 11/03/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 10/03/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 09/03/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 08/03/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 05/03/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 04/03/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 03/03/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 02/03/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 01/03/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 26/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 25/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 24/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 23/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 22/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 19/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 18/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 17/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 09/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 08/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 05/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 04/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 03/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 02/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 01/02/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 29/01/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 28/01/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 27/01/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 26/01/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 25/01/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 22/01/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 21/01/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 20/01/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 19/01/2021 |
7.26
|
500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 18/01/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 15/01/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 14/01/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 13/01/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 12/01/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 11/01/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 08/01/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 07/01/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 06/01/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 05/01/2021 |
7.07
|
1,300 | 6.60 | 7.07 | 6.60 | 0 | 0 | 0 | |
| 04/01/2021 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 31/12/2020 |
6.41
|
2,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 30/12/2020 |
6.79
|
500 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 29/12/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 28/12/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 25/12/2020 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 24/12/2020 |
6.41
|
1,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 23/12/2020 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 22/12/2020 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 21/12/2020 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 18/12/2020 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 17/12/2020 |
6.79
|
31,600 | 6.51 | 6.79 | 6.51 | 0 | 0 | 0 | |
| 16/12/2020 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 15/12/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 14/12/2020: Cổ tức tiền mặt tỉ lệ: 11.08% | |||||||||
| 14/12/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 11/12/2020 |
5.84
|
21,000 | 6.00 | 6.16 | 5.84 | 0 | 0 | 0 | |
| 10/12/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 09/12/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 08/12/2020 |
5.68
|
18,800 | 6.24 | 6.40 | 5.68 | 0 | 0 | 0 | |
| 07/12/2020 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 04/12/2020 |
5.76
|
500 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
| 03/12/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 02/12/2020 |
6.48
|
1,000 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 01/12/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 30/11/2020 |
6.48
|
800 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 | |
| 27/11/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 26/11/2020 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 25/11/2020 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 24/11/2020 |
4.96
|
40,000 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 23/11/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 20/11/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 19/11/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 18/11/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 17/11/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 16/11/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 13/11/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 12/11/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 11/11/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 10/11/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 09/11/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 06/11/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 05/11/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |