| 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 | -4.69% | 197,300 | -200 | -0.0 |
18.90
24.70
18.90
|
|
2 tháng
(2026-07-20) |
0.90 | 4.64% | 397,800 | -11,300 | -0.2 |
18.90
24.70
18.90
|
|
3 tháng
(2026-06-19) |
-0.80 | -3.79% | 485,400 | -20,700 | -0.4 |
18.90
24.70
18.90
|
|
6 tháng
(2026-03-23) |
0.50 | 2.53% | 797,400 | -37,800 | -0.8 |
18.70
25.30
18.90
|
|
12 tháng
(2025-09-22) |
-17.70 | -46.58% | 1,550,300 | 96,100 | 3.0 |
18.70
38
18.90
|
|
24 tháng
(2024-09-27) |
-25.59 | -55.77% | 2,589,057 | 215,100 | 7.8 |
18.70
52.56
18.90
|
|
36 tháng
(2023-10-03) |
-24.82 | -55.01% | 6,871,613 | 270,100 | 10.6 |
18.70
57.83
18.90
|
|
60 tháng
(2021-10-13) |
8.94 | 78.68% | 13,218,753 | 422,300 | 18.5 |
8.09
58.21
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/09/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 06/09/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 01/09/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 31/08/2021 |
9.45
|
1,600 | 8.63 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 30/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 27/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 26/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 25/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 24/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 23/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 20/08/2021 |
8.63
|
1,400 | 8.18 | 8.63 | 8.18 | 0 | 0 | 0 | |
| 19/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 18/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 17/08/2021 |
8.18
|
500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 13/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 11/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 10/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 20/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 14/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 13/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/07/2021 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/07/2021 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/07/2021 |
8.18
|
500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/07/2021 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/06/2021 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 18/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 17/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 14/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 11/06/2021 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 10/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/06/2021 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/06/2021 |
8.18
|
900 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/06/2021 |
8.18
|
2,800 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 31/05/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/05/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/05/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/05/2021 |
8.18
|
300 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/05/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/05/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/05/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/05/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 20/05/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/05/2021 |
8.18
|
1,000 | 8.27 | 8.27 | 8.18 | 0 | 0 | 0 | |
| 18/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 17/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 14/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 13/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 12/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 11/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 10/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 07/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 06/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 05/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 04/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 29/04/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 28/04/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 27/04/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 26/04/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 23/04/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 22/04/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 20/04/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 19/04/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 16/04/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 15/04/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 14/04/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |