| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -1.06% | 86,300 | -6,000 | 0 |
18.50
18.95
18.65
|
|
2 tháng
(2026-04-13) |
-0.70 | -3.62% | 165,400 | -13,100 | 0 |
18.50
19.35
18.65
|
|
3 tháng
(2026-03-16) |
-1.06 | -5.39% | 289,200 | -50,000 | 0.0 |
18.50
20.10
18.65
|
|
6 tháng
(2025-12-15) |
-2.65 | -12.44% | 1,351,300 | -21,400 | 0.6 |
18.50
21.30
18.65
|
|
12 tháng
(2025-06-17) |
-0.18 | -0.96% | 2,897,200 | 46,000 | 2.1 |
18.50
22.89
18.65
|
|
24 tháng
(2024-06-24) |
4.86 | 35.28% | 7,528,800 | -5,110 | 2.6 |
13.61
22.89
18.65
|
|
36 tháng
(2023-06-28) |
6.33 | 51.38% | 12,712,800 | 281,540 | 6.9 |
11.12
22.89
18.65
|
|
60 tháng
(2021-07-08) |
10.29 | 122.96% | 32,004,400 | 549,612 | 19.6 |
8.14
22.89
18.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/03/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 24/03/2021 |
8.14
|
1,200 | 8.48 | 8.48 | 8.14 | 0 | 0 | 0 | |
| 23/03/2021 |
8.48
|
100 | 8.46 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 22/03/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 22/03/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 19/03/2021 |
8.46
|
700 | 8.46 | 8.46 | 7.96 | 100 | 0 | 0.0 | |
| 18/03/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 17/03/2021 |
8.46
|
300 | 8.46 | 9.04 | 8.46 | 0 | 0 | 0 | |
| 16/03/2021 |
8.46
|
7,000 | 8.46 | 8.46 | 8.41 | 5,000 | 0 | 0.1 | |
| 15/03/2021 |
8.46
|
12,900 | 8.24 | 8.46 | 8.15 | 6,300 | 200 | 0.1 | |
| 12/03/2021 |
8.24
|
2,200 | 8.24 | 8.24 | 8.02 | 0 | 0 | 0 | |
| 11/03/2021 |
8.24
|
13,300 | 8.17 | 8.24 | 8.20 | 0 | 0 | 0 | |
| 10/03/2021 |
8.17
|
1,100 | 8.20 | 8.24 | 8.11 | 0 | 0 | 0 | |
| 09/03/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 08/03/2021 |
8.20
|
10,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/03/2021 |
8.20
|
35,700 | 8.02 | 8.24 | 7.50 | 0 | 0 | 0 | |
| 04/03/2021 |
8.02
|
3,400 | 7.85 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 03/03/2021 |
7.85
|
4,400 | 8.07 | 8.07 | 7.85 | 0 | 0 | 0 | |
| 02/03/2021 |
8.07
|
1,300 | 7.54 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 01/03/2021 |
7.54
|
200 | 8.02 | 8.02 | 7.54 | 0 | 200 | -0.0 | |
| 26/02/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 25/02/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 24/02/2021 |
8.02
|
900 | 7.93 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/02/2021 |
7.93
|
6,200 | 7.89 | 8.02 | 7.91 | 2,000 | 0 | 0.0 | |
| 22/02/2021 |
7.89
|
10,900 | 7.91 | 7.91 | 7.89 | 0 | 0 | 0 | |
| 19/02/2021 |
7.91
|
300 | 8.02 | 8.02 | 7.91 | 0 | 0 | 0 | |
| 18/02/2021 |
8.02
|
11,100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/02/2021 |
8.02
|
300 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 09/02/2021 |
8.02
|
200 | 7.76 | 8.02 | 7.59 | 0 | 0 | 0 | |
| 08/02/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 05/02/2021 |
7.76
|
5,200 | 7.74 | 7.76 | 7.50 | 0 | 0 | 0 | |
| 04/02/2021 |
7.74
|
3,500 | 7.72 | 7.76 | 7.46 | 0 | 0 | 0 | |
| 03/02/2021 |
7.72
|
1,600 | 7.76 | 7.76 | 7.59 | 0 | 0 | 0 | |
| 02/02/2021 |
7.76
|
5,400 | 7.89 | 7.89 | 7.46 | 0 | 0 | 0 | |
| 01/02/2021 |
7.89
|
700 | 7.80 | 8.02 | 7.41 | 0 | 0 | 0 | |
| 29/01/2021 |
7.80
|
600 | 7.35 | 7.80 | 6.98 | 0 | 0 | 0 | |
| 28/01/2021 |
7.35
|
10,700 | 7.87 | 7.98 | 7.33 | 0 | 0 | 0 | |
| 27/01/2021 |
7.87
|
11,600 | 8.46 | 8.46 | 7.87 | 0 | 0 | 0 | |
| 26/01/2021 |
8.46
|
2,800 | 8.41 | 8.67 | 7.83 | 0 | 0 | 0 | |
| 25/01/2021 |
8.41
|
8,400 | 8.46 | 8.46 | 8.41 | 100 | 0 | 0.0 | |
| 22/01/2021 |
8.46
|
14,000 | 8.28 | 8.46 | 8.24 | 0 | 0 | 0 | |
| 21/01/2021 |
8.28
|
4,600 | 8.76 | 8.76 | 8.24 | 0 | 0 | 0 | |
| 20/01/2021 |
8.76
|
2,200 | 8.67 | 8.80 | 8.07 | 0 | 0 | 0 | |
| 19/01/2021 |
8.67
|
93,600 | 8.11 | 8.67 | 8.07 | 0 | 56,500 | -1.1 | |
| 18/01/2021 |
8.11
|
37,900 | 8.20 | 8.20 | 8.00 | 0 | 7,200 | -0.1 | |
| 15/01/2021 |
8.20
|
39,800 | 7.85 | 8.24 | 7.89 | 500 | 27,100 | -0.5 | |
| 14/01/2021 |
7.85
|
1,800 | 8.15 | 8.15 | 7.85 | 0 | 0 | 0 | |
| 13/01/2021 |
8.15
|
56,200 | 8.02 | 8.15 | 8.00 | 100 | 11,300 | -0.2 | |
| 12/01/2021 |
8.02
|
16,200 | 7.59 | 8.02 | 7.59 | 0 | 7,200 | -0.1 | |
| 11/01/2021 |
7.59
|
11,400 | 7.48 | 7.59 | 7.48 | 0 | 8,200 | -0.1 | |
| 08/01/2021 |
7.48
|
7,400 | 7.46 | 7.48 | 7.46 | 500 | 7,100 | -0.1 | |
| 07/01/2021 |
7.46
|
7,900 | 7.46 | 7.46 | 7.44 | 0 | 800 | -0.0 | |
| 06/01/2021 |
7.46
|
2,200 | 7.46 | 7.46 | 7.46 | 0 | 1,400 | -0.0 | |
| 05/01/2021 |
7.46
|
1,100 | 7.41 | 7.46 | 7.41 | 1,100 | 0 | 0.0 | |
| 04/01/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 31/12/2020 |
7.41
|
7,010 | 7.41 | 7.41 | 7.15 | 0 | 4,130 | -0.1 | |
| 30/12/2020 |
7.41
|
7,430 | 7.02 | 7.41 | 7.09 | 0 | 4,220 | 0 | |
| 29/12/2020 |
7.02
|
1,130 | 7.41 | 7.41 | 6.98 | 0 | 0 | 0 | |
| 28/12/2020 |
7.41
|
20 | 7.28 | 7.44 | 7.41 | 0 | 0 | 0 | |
| 25/12/2020 |
7.28
|
50 | 7.41 | 7.57 | 7.28 | 10 | 0 | 0.0 | |
| 24/12/2020 |
7.41
|
820 | 7.33 | 7.41 | 7.41 | 0 | 620 | -0.0 | |
| 23/12/2020 |
7.33
|
250 | 7.37 | 7.37 | 7.33 | 0 | 0 | 0 | |
| 22/12/2020 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 21/12/2020 |
7.37
|
7,690 | 7.37 | 7.37 | 7.07 | 2,990 | 2,570 | 0.0 | |
| 18/12/2020 |
7.37
|
5,180 | 7.37 | 7.37 | 7.15 | 0 | 2,700 | -0.0 | |
| 17/12/2020 |
7.37
|
2,500 | 7.28 | 7.37 | 7.28 | 0 | 1,300 | -0.0 | |
| 16/12/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 15/12/2020 |
7.28
|
1,930 | 7.28 | 7.28 | 6.81 | 0 | 300 | -0.0 | |
| 14/12/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 11/12/2020 |
7.28
|
3,210 | 7.54 | 7.54 | 7.15 | 0 | 2,610 | -0.0 | |
| 10/12/2020 |
7.54
|
7,450 | 7.57 | 7.57 | 7.15 | 0 | 4,840 | -0.1 | |
| 09/12/2020 |
7.57
|
4,840 | 7.80 | 7.80 | 7.26 | 0 | 0 | 0 | |
| 08/12/2020 |
7.80
|
1,560 | 7.41 | 7.80 | 6.98 | 0 | 1,540 | -0.0 | |
| 07/12/2020 |
7.41
|
1,540 | 7.15 | 7.41 | 7.11 | 0 | 10 | -0.0 | |
| 04/12/2020 |
7.15
|
28,180 | 7.37 | 7.41 | 6.94 | 0 | 24,510 | -0.4 | |
| 03/12/2020 |
7.37
|
10,210 | 7.31 | 7.41 | 6.85 | 0 | 8,680 | -0.1 | |
| 02/12/2020 |
7.31
|
14,140 | 6.94 | 7.41 | 7.15 | 0 | 5,460 | -0.1 | |
| 01/12/2020 |
6.94
|
4,960 | 6.76 | 7.22 | 6.81 | 0 | 1,000 | -0.0 | |
| 30/11/2020 |
6.76
|
2,310 | 6.94 | 7.31 | 6.50 | 0 | 1,400 | -0.0 | |
| 27/11/2020 |
6.94
|
1,000 | 6.94 | 6.94 | 6.94 | 0 | 1,000 | -0.0 | |
| 26/11/2020 |
6.94
|
1,000 | 7.33 | 7.33 | 6.94 | 0 | 0 | 0 | |
| 25/11/2020 |
7.33
|
1,270 | 7.35 | 7.35 | 7.33 | 0 | 0 | 0 | |
| 24/11/2020 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 23/11/2020 |
7.35
|
60 | 7.20 | 7.35 | 6.94 | 0 | 0 | 0 | |
| 20/11/2020 |
7.20
|
80 | 7.09 | 7.57 | 7.20 | 0 | 10 | -0.0 | |
| 19/11/2020 |
7.09
|
130 | 7.09 | 7.57 | 7.09 | 30 | 0 | 0.0 | |
| 18/11/2020 |
7.09
|
5,120 | 7.09 | 7.09 | 7.09 | 0 | 5,070 | -0.1 | |
| 17/11/2020 |
7.09
|
5,600 | 6.76 | 7.09 | 6.98 | 0 | 1,180 | -0.0 | |
| 16/11/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/11/2020 |
6.76
|
2,560 | 6.63 | 7.09 | 6.66 | 1,000 | 1,400 | -0.0 | |
| 13/11/2020 |
6.63
|
1,870 | 7.05 | 7.05 | 6.63 | 0 | 1,620 | -0.0 | |
| 12/11/2020 |
7.05
|
1,620 | 7.05 | 7.30 | 6.63 | 10 | 0 | 0.0 | |
| 11/11/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 10/11/2020 |
7.05
|
30 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 09/11/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 06/11/2020 |
7.05
|
720 | 6.84 | 7.09 | 7.05 | 10 | 0 | 0.0 | |
| 05/11/2020 |
6.84
|
900 | 7.05 | 7.05 | 6.84 | 0 | 0 | 0 | |
| 04/11/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 03/11/2020 |
7.05
|
1,010 | 7.19 | 7.19 | 7.05 | 0 | 0 | 0 | |
| 02/11/2020 |
7.19
|
1,460 | 7.19 | 7.19 | 7.19 | 0 | 1,460 | -0.0 | |
| 30/10/2020 |
7.19
|
20 | 7.19 | 7.19 | 7.19 | 0 | 20 | -0.0 | |
| 29/10/2020 |
7.19
|
1,010 | 7.24 | 7.24 | 6.74 | 0 | 0 | 0 | |