| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.80 | -5.41% | 7,400 | 0 | 0 |
14
16.85
14
|
|
2 tháng
(2026-06-01) |
-0.50 | -3.45% | 7,500 | 0 | 0 |
14
16.85
14
|
|
3 tháng
(2026-05-04) |
0.45 | 3.32% | 11,200 | 0 | 0 |
13.55
16.85
14
|
|
6 tháng
(2026-01-30) |
0.90 | 6.87% | 13,200 | 0 | 0 |
11.90
16.85
14
|
|
12 tháng
(2025-08-04) |
0.83 | 6.28% | 172,400 | -1,400 | -0.0 |
11.90
16.85
14
|
|
24 tháng
(2024-08-08) |
-0.95 | -6.34% | 905,500 | -5,900 | -0.1 |
11.30
16.85
14
|
|
36 tháng
(2023-08-14) |
2.11 | 17.73% | 1,853,000 | -124,160 | -1.7 |
10.97
16.85
14
|
|
60 tháng
(2021-08-24) |
6.26 | 80.95% | 6,757,200 | -129,362 | -2.7 |
6.38
16.85
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/12/2022 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | -0.0 | |
| 05/12/2022 |
8.32
|
100 | 8.15 | 8.32 | 8.32 | 0 | 1 | -0.0 | |
| 02/12/2022 |
8.15
|
500 | 8.16 | 8.16 | 8.15 | 0 | 0 | -0.0 | |
| 01/12/2022 |
8.16
|
1,200 | 8.16 | 8.23 | 8.15 | 0 | 0 | -0.0 | |
| 30/11/2022 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | -0.0 | |
| 29/11/2022 |
8.16
|
2,400 | 7.83 | 8.16 | 8.07 | 0 | 0 | -0.0 | |
| 28/11/2022 |
7.83
|
1,500 | 7.66 | 7.91 | 7.83 | 0 | 0 | -0.0 | |
| 25/11/2022 |
7.66
|
900 | 7.64 | 7.66 | 7.66 | 0 | 0 | -0.0 | |
| 24/11/2022 |
7.64
|
600 | 7.41 | 7.64 | 7.64 | 0 | 0 | -0.0 | |
| 23/11/2022 |
7.41
|
100 | 7.17 | 7.41 | 7.41 | 0 | 0 | -0.0 | |
| 22/11/2022 |
7.17
|
500 | 7.00 | 7.17 | 7.00 | 0 | 0 | -0.0 | |
| 21/11/2022 |
7.00
|
1,000 | 6.75 | 7.00 | 6.75 | 0 | 0 | -0.0 | |
| 18/11/2022 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | -0.0 | |
| 17/11/2022 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | -0.0 | |
| 16/11/2022 |
6.75
|
2,300 | 6.38 | 6.75 | 5.94 | 0 | 0 | -0.0 | |
| 15/11/2022 |
6.38
|
1,400 | 6.82 | 6.82 | 6.38 | 0 | 0 | -0.0 | |
| 14/11/2022 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | -0.0 | |
| 11/11/2022 |
6.82
|
800 | 7.33 | 7.84 | 6.82 | 0 | 0 | -0.0 | |
| 10/11/2022 |
7.33
|
100 | 7.50 | 7.50 | 7.33 | 0 | 0 | -0.0 | |
| 09/11/2022 |
7.50
|
200 | 7.83 | 7.83 | 7.50 | 0 | 0 | -0.0 | |
| 08/11/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | -0.0 | |
| 07/11/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | -0.0 | |
| 04/11/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | -0.0 | |
| 03/11/2022 |
7.83
|
200 | 8.24 | 8.24 | 7.83 | 0 | 0 | -0.0 | |
| 02/11/2022 |
8.24
|
800 | 8.24 | 8.24 | 8.23 | 0 | 0 | -0.0 | |
| 01/11/2022 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 | |
| 31/10/2022 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 | |
| 28/10/2022 |
8.24
|
400 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 | |
| 27/10/2022 |
8.24
|
500 | 8.24 | 8.24 | 8.23 | 0 | 0 | 0 | |
| 26/10/2022 |
8.24
|
400 | 8.36 | 8.40 | 8.24 | 0 | 0 | 0 | |
| 25/10/2022 |
8.36
|
1,000 | 8.24 | 8.36 | 7.66 | 0 | 0 | 0 | |
| 24/10/2022 |
8.24
|
200 | 8.73 | 8.73 | 8.24 | 0 | 0 | 0 | |
| 21/10/2022 |
8.73
|
100 | 8.81 | 8.81 | 8.73 | 0 | 0 | 0 | |
| 20/10/2022 |
8.81
|
800 | 8.53 | 8.81 | 8.53 | 0 | 0 | 0 | |
| 19/10/2022 |
8.53
|
1,300 | 8.07 | 8.57 | 8.23 | 0 | 0 | 0 | |
| 18/10/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | -0.0 | |
| 17/10/2022 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | -0.0 | |
| 14/10/2022 |
8.07
|
600 | 8.36 | 8.36 | 8.07 | 0 | 0 | -0.0 | |
| 13/10/2022 |
8.36
|
600 | 7.96 | 8.36 | 8.22 | 0 | 0 | -0.0 | |
| 12/10/2022 |
7.96
|
500 | 7.94 | 8.28 | 7.92 | 0 | 0 | -0.0 | |
| 11/10/2022 |
7.94
|
1,000 | 8.24 | 8.36 | 7.94 | 0 | 0 | -0.0 | |
| 10/10/2022 |
8.24
|
4,800 | 8.48 | 8.48 | 7.98 | 0 | 0 | -0.0 | |
| 07/10/2022 |
8.48
|
19,400 | 8.90 | 8.90 | 8.48 | 0 | 0 | -0.0 | |
| 06/10/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | -0.0 | |
| 05/10/2022 |
8.90
|
600 | 8.98 | 8.98 | 8.57 | 0 | 0 | -0.0 | |
| 04/10/2022 |
8.98
|
16,300 | 8.98 | 8.98 | 8.48 | 0 | 0 | -0.0 | |
| 03/10/2022 |
8.98
|
1,800 | 9.23 | 9.23 | 8.61 | 0 | 0 | -0.0 | |
| 30/09/2022 |
9.23
|
3,300 | 9.39 | 9.60 | 9.23 | 0 | 0 | -0.0 | |
| 29/09/2022 |
9.39
|
200 | 9.47 | 9.47 | 9.35 | 0 | 0 | -0.0 | |
| 28/09/2022 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | -0.0 | |
| 27/09/2022 |
9.47
|
600 | 9.39 | 9.47 | 9.39 | 0 | 0 | -0.0 | |
| 26/09/2022 |
9.39
|
1,500 | 9.64 | 9.64 | 9.31 | 0 | 0 | -0.0 | |
| 23/09/2022 |
9.64
|
2,500 | 9.72 | 9.72 | 9.64 | 0 | 0 | -0.0 | |
| 22/09/2022 |
9.72
|
300 | 10.38 | 10.87 | 9.72 | 0 | 0 | -0.0 | |
| 21/09/2022 |
10.38
|
15,100 | 9.97 | 10.59 | 9.31 | 0 | 0 | -0.0 | |
| 20/09/2022 |
9.97
|
2,900 | 10.71 | 10.71 | 9.97 | 0 | 0 | -0.0 | |
| 19/09/2022 |
10.71
|
5,700 | 10.30 | 11.00 | 10.01 | 0 | 0 | -0.0 | |
| 16/09/2022 |
10.30
|
12,500 | 9.89 | 10.54 | 9.47 | 0 | 0 | -0.0 | |
| 15/09/2022 |
9.89
|
300 | 9.89 | 10.13 | 9.84 | 0 | 0 | -0.0 | |
| 14/09/2022 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | -0.0 | |
| 13/09/2022 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | -0.0 | |
| 12/09/2022 |
9.89
|
4,200 | 9.89 | 9.97 | 9.35 | 0 | 0 | -0.0 | |
| 09/09/2022 |
9.89
|
7,800 | 10.01 | 10.05 | 9.89 | 0 | 0 | -0.0 | |
| 08/09/2022 |
10.01
|
3,500 | 9.76 | 10.01 | 9.76 | 0 | 0 | -0.0 | |
| 07/09/2022 |
9.76
|
7,000 | 9.76 | 10.05 | 9.76 | 0 | 0 | -0.0 | |
| 06/09/2022 |
9.76
|
16,500 | 9.76 | 9.84 | 9.76 | 0 | 0 | -0.0 | |
| 05/09/2022 |
9.76
|
3,400 | 9.76 | 9.97 | 9.76 | 0 | 0 | -0.0 | |
| 31/08/2022 |
9.76
|
5,400 | 9.39 | 9.76 | 9.47 | 0 | 0 | -0.0 | |
| 30/08/2022 |
9.39
|
1,200 | 9.56 | 9.56 | 9.39 | 0 | 0 | -0.0 | |
| 29/08/2022 |
9.56
|
1,600 | 9.89 | 9.89 | 9.47 | 0 | 0 | -0.0 | |
| 26/08/2022 |
9.89
|
900 | 10.13 | 10.13 | 9.56 | 0 | 0 | -0.0 | |
| 25/08/2022 |
10.13
|
400 | 9.80 | 10.13 | 9.89 | 0 | 0 | -0.0 | |
| 24/08/2022 |
9.80
|
13,900 | 9.39 | 9.89 | 9.39 | 0 | 0 | -0.0 | |
| 23/08/2022 |
9.39
|
7,500 | 9.68 | 9.68 | 9.39 | 0 | 0 | -0.0 | |
| 22/08/2022 |
9.68
|
1,000 | 9.80 | 9.80 | 9.43 | 0 | 0 | -0.0 | |
| 19/08/2022: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 19/08/2022 |
9.80
|
5,600 | 9.84 | 10.01 | 9.80 | 0 | 0 | -0.0 | |
| 18/08/2022 |
9.84
|
3,000 | 9.61 | 9.84 | 9.81 | 0 | 0 | -0.0 | |
| 17/08/2022 |
9.61
|
7,400 | 9.61 | 9.65 | 9.61 | 0 | 0 | -0.0 | |
| 16/08/2022 |
9.61
|
13,100 | 10.00 | 10.00 | 9.54 | 0 | 0 | -0.0 | |
| 15/08/2022 |
10.00
|
9,200 | 10.04 | 10.04 | 9.88 | 0 | 0 | -0.0 | |
| 12/08/2022 |
10.04
|
10,100 | 9.81 | 10.04 | 9.77 | 0 | 0 | -0.0 | |
| 11/08/2022 |
9.81
|
22,200 | 9.42 | 9.81 | 9.54 | 0 | 0 | -0.0 | |
| 10/08/2022 |
9.42
|
16,400 | 8.92 | 9.42 | 9.08 | 0 | 0 | -0.0 | |
| 09/08/2022 |
8.92
|
3,100 | 9.12 | 9.19 | 8.89 | 0 | 0 | -0.0 | |
| 08/08/2022 |
9.12
|
6,900 | 8.89 | 9.12 | 9.12 | 0 | 0 | -0.0 | |
| 05/08/2022 |
8.89
|
600 | 9.12 | 9.12 | 8.89 | 0 | 0 | -0.0 | |
| 04/08/2022 |
9.12
|
500 | 9.15 | 9.15 | 9.12 | 0 | 0 | -0.0 | |
| 03/08/2022 |
9.15
|
600 | 9.08 | 9.15 | 8.92 | 0 | 0 | -0.0 | |
| 02/08/2022 |
9.08
|
1,800 | 8.92 | 9.08 | 8.73 | 0 | 0 | -0.0 | |
| 01/08/2022 |
8.92
|
2,500 | 8.96 | 8.96 | 8.66 | 0 | 0 | -0.0 | |
| 29/07/2022 |
8.96
|
800 | 8.81 | 9.15 | 8.54 | 0 | 0 | -0.0 | |
| 28/07/2022 |
8.81
|
300 | 9.12 | 9.15 | 8.81 | 0 | 0 | -0.0 | |
| 27/07/2022 |
9.12
|
400 | 8.96 | 9.12 | 8.96 | 0 | 0 | -0.0 | |
| 26/07/2022 |
8.96
|
1,200 | 8.85 | 8.96 | 8.66 | 0 | 1,100 | -0.0 | |
| 25/07/2022 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0.0 | |
| 22/07/2022 |
8.85
|
3,900 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0.0 | |
| 21/07/2022 |
8.85
|
1,100 | 8.81 | 9.19 | 8.85 | 0 | 0 | 0.0 | |
| 20/07/2022 |
8.81
|
400 | 8.73 | 9.27 | 8.81 | 0 | 0 | 0.0 | |
| 19/07/2022 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0.0 | |
| 18/07/2022 |
8.73
|
700 | 8.96 | 9.27 | 8.73 | 0 | 0 | 0.0 | |