| 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) |
-0.30 | -3.33% | 42,400 | 0 | 0 |
8.30
10.60
8.70
|
|
2 tháng
(2026-04-20) |
-0.30 | -3.33% | 77,100 | -500 | 0 |
8.30
10.60
8.70
|
|
3 tháng
(2026-03-23) |
-0.30 | -3.33% | 80,700 | -500 | 0 |
8.30
10.60
8.70
|
|
6 tháng
(2025-12-22) |
0.60 | 7.41% | 132,700 | -13,500 | -0.1 |
8.10
10.60
8.70
|
|
12 tháng
(2025-06-24) |
3.30 | 61.11% | 1,112,500 | -58,600 | -0.4 |
4.95
10.60
8.70
|
|
24 tháng
(2024-07-01) |
-0.58 | -6.25% | 1,587,590 | -222,300 | -1.7 |
4.95
10.60
8.70
|
|
36 tháng
(2023-07-05) |
-0.25 | -2.78% | 1,791,542 | -261,800 | -2.1 |
4.95
10.73
8.70
|
|
60 tháng
(2021-07-15) |
-0.53 | -5.73% | 2,902,836 | -88,800 | 0.5 |
4.95
12.78
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2021 |
9.50
|
3,600 | 9.09 | 9.50 | 9.23 | 0 | 0 | 0 | |
| 31/03/2021 |
9.09
|
3,400 | 9.50 | 9.50 | 9.09 | 0 | 0 | 0 | |
| 30/03/2021 |
9.50
|
2,500 | 9.36 | 9.50 | 8.96 | 0 | 0 | 0 | |
| 29/03/2021 |
9.36
|
5,700 | 9.23 | 9.43 | 9.23 | 0 | 0 | 0 | |
| 26/03/2021 |
9.23
|
5,801 | 9.50 | 9.50 | 9.23 | 0 | 0 | 0 | |
| 25/03/2021 |
9.50
|
2,550 | 9.57 | 9.57 | 9.09 | 0 | 2,200 | -0.0 | |
| 24/03/2021 |
9.57
|
16,735 | 9.23 | 9.57 | 8.69 | 0 | 1,500 | -0.0 | |
| 23/03/2021 |
9.23
|
7,400 | 9.43 | 9.50 | 8.55 | 0 | 0 | 0 | |
| 22/03/2021 |
9.43
|
3,600 | 9.64 | 9.64 | 9.30 | 1,500 | 0 | 0.0 | |
| 19/03/2021 |
9.64
|
3,300 | 10.11 | 10.11 | 9.64 | 0 | 400 | -0.0 | |
| 18/03/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 18/03/2021 |
10.11
|
17,400 | 10.31 | 11.13 | 10.11 | 10,400 | 0 | 0.2 | |
| 17/03/2021 |
10.31
|
23,270 | 10.25 | 10.38 | 10.25 | 400 | 2,100 | -0.0 | |
| 16/03/2021 |
10.25
|
8,900 | 10.38 | 10.50 | 10.25 | 3,700 | 0 | 0.1 | |
| 15/03/2021 |
10.38
|
53,200 | 9.50 | 10.38 | 9.50 | 1,300 | 0 | 0.0 | |
| 12/03/2021 |
9.50
|
12,401 | 9.43 | 9.56 | 9.43 | 1,000 | 0 | 0.0 | |
| 11/03/2021 |
9.43
|
20,900 | 9.31 | 9.43 | 9.31 | 0 | 0 | 0 | |
| 10/03/2021 |
9.31
|
7,000 | 9.43 | 9.43 | 9.25 | 0 | 0 | 0 | |
| 09/03/2021 |
9.43
|
3,400 | 9.56 | 9.56 | 9.43 | 0 | 0 | 0 | |
| 08/03/2021 |
9.56
|
25,400 | 8.99 | 9.56 | 8.99 | 0 | 0 | 0 | |
| 05/03/2021 |
8.99
|
2,600 | 8.81 | 8.99 | 8.74 | 0 | 0 | 0 | |
| 04/03/2021 |
8.81
|
6,400 | 8.93 | 8.93 | 8.81 | 0 | 0 | 0 | |
| 03/03/2021 |
8.93
|
5,100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 02/03/2021 |
8.93
|
2,400 | 8.93 | 8.93 | 8.87 | 0 | 0 | 0 | |
| 01/03/2021 |
8.93
|
8,400 | 8.81 | 8.99 | 8.87 | 0 | 0 | 0 | |
| 26/02/2021 |
8.81
|
400 | 8.74 | 8.81 | 8.74 | 0 | 0 | 0 | |
| 25/02/2021 |
8.74
|
3,701 | 8.87 | 8.87 | 8.74 | 0 | 0 | 0 | |
| 24/02/2021 |
8.87
|
2,200 | 8.18 | 8.87 | 8.81 | 0 | 600 | -0.0 | |
| 23/02/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/02/2021 |
8.18
|
2,500 | 8.81 | 8.93 | 8.18 | 0 | 0 | 0 | |
| 19/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 18/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 17/02/2021 |
8.81
|
720 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 09/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 08/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 05/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 04/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 03/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 02/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 01/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 29/01/2021 |
8.81
|
3,110 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 28/01/2021 |
8.81
|
1,500 | 8.81 | 8.81 | 8.74 | 0 | 0 | 0 | |
| 27/01/2021 |
8.81
|
200 | 9.18 | 9.18 | 8.81 | 0 | 0 | 0 | |
| 26/01/2021 |
9.18
|
9,000 | 8.55 | 9.18 | 8.93 | 0 | 0 | 0 | |
| 25/01/2021 |
8.55
|
1,810 | 8.55 | 8.74 | 8.55 | 0 | 0 | 0 | |
| 22/01/2021 |
8.55
|
400 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 21/01/2021 |
8.62
|
3,300 | 8.30 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 20/01/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 19/01/2021 |
8.30
|
2,800 | 8.93 | 8.93 | 8.24 | 0 | 0 | 0 | |
| 18/01/2021 |
8.93
|
1,800 | 8.81 | 9.18 | 8.81 | 0 | 0 | 0 | |
| 15/01/2021 |
8.81
|
2,000 | 8.37 | 8.81 | 8.24 | 0 | 0 | 0 | |
| 14/01/2021 |
8.37
|
2,900 | 8.74 | 8.81 | 8.37 | 0 | 0 | 0 | |
| 13/01/2021 |
8.74
|
2,000 | 8.55 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 12/01/2021 |
8.55
|
3,600 | 8.18 | 8.55 | 8.30 | 0 | 300 | -0.0 | |
| 11/01/2021 |
8.18
|
3,300 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 | |
| 08/01/2021 |
8.18
|
11,700 | 8.18 | 8.99 | 8.18 | 0 | 0 | 0 | |
| 07/01/2021 |
8.18
|
600 | 7.99 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/01/2021 |
7.99
|
100 | 8.74 | 8.74 | 7.99 | 0 | 0 | 0 | |
| 05/01/2021 |
8.74
|
5 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 04/01/2021 |
8.74
|
2,000 | 8.37 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 31/12/2020 |
8.37
|
1,100 | 8.55 | 8.68 | 8.37 | 0 | 0 | 0 | |
| 30/12/2020 |
8.55
|
4,320 | 8.37 | 8.55 | 7.80 | 0 | 0 | 0 | |
| 29/12/2020 |
8.37
|
1,000 | 8.18 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 28/12/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/12/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/12/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/12/2020 |
8.18
|
1,020 | 7.55 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/12/2020 |
7.55
|
11,200 | 7.86 | 7.86 | 7.55 | 0 | 0 | 0 | |
| 21/12/2020 |
7.86
|
500 | 8.30 | 8.30 | 7.86 | 0 | 0 | 0 | |
| 18/12/2020 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 17/12/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 16/12/2020 |
8.30
|
200 | 8.30 | 8.37 | 8.30 | 0 | 0 | 0 | |
| 15/12/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 14/12/2020 |
8.30
|
3,900 | 8.24 | 8.30 | 8.18 | 0 | 0 | 0 | |
| 11/12/2020 |
8.24
|
8,000 | 8.18 | 8.30 | 8.24 | 7,900 | 0 | 0.1 | |
| 10/12/2020 |
8.18
|
4,300 | 8.62 | 9.06 | 7.80 | 0 | 0 | 0 | |
| 09/12/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 08/12/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/12/2020 |
8.62
|
111 | 8.11 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 04/12/2020 |
8.11
|
3,100 | 8.30 | 8.81 | 8.11 | 0 | 0 | 0 | |
| 03/12/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 02/12/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 01/12/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 30/11/2020 |
8.30
|
100 | 7.80 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 27/11/2020 |
7.80
|
100 | 7.23 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 26/11/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 25/11/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 24/11/2020 |
7.23
|
3,500 | 7.80 | 7.80 | 7.23 | 0 | 3,500 | -0.0 | |
| 23/11/2020 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/11/2020 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/11/2020 |
7.80
|
100 | 7.17 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 17/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 16/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 13/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 12/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 11/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 10/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 09/11/2020 |
7.17
|
200 | 7.92 | 7.92 | 7.17 | 0 | 0 | 0 | |
| 06/11/2020 |
7.92
|
100 | 7.23 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 05/11/2020 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |