| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.30 | 2.33% | 5,200 | 0 | 0 |
12.30
13.20
13.20
|
|
2 tháng
(2025-11-28) |
0.30 | 2.33% | 5,400 | -200 | -0.0 |
12.30
13.20
13.20
|
|
3 tháng
(2025-10-29) |
0.20 | 1.54% | 10,400 | -200 | -0.0 |
12.30
13.20
13.20
|
|
6 tháng
(2025-07-31) |
-2.70 | -17% | 29,700 | 1,300 | 0.0 |
10.90
15.90
13.20
|
|
12 tháng
(2025-02-03) |
3.66 | 38.34% | 64,901 | 7,700 | 0.1 |
9.54
20.58
13.20
|
|
24 tháng
(2024-02-07) |
4.61 | 53.68% | 123,250 | 5,200 | 0.1 |
8.59
20.58
13.20
|
|
36 tháng
(2023-02-13) |
5.09 | 62.77% | 1,593,036 | 4,700 | 0.1 |
7.72
20.58
13.20
|
|
60 tháng
(2021-02-22) |
6.54 | 98.29% | 3,634,160 | 9,700 | 0.2 |
6.66
20.58
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/01/2022 |
9.15
|
338 | 9.08 | 9.15 | 9.08 | 0 | 0 | 0 | |
| 20/01/2022 |
9.08
|
500 | 8.31 | 9.08 | 8.38 | 0 | 0 | 0 | |
| 19/01/2022 |
8.31
|
200 | 9.01 | 9.01 | 8.17 | 0 | 0 | 0 | |
| 18/01/2022 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 17/01/2022 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 14/01/2022 |
9.01
|
200 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 13/01/2022 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 12/01/2022 |
9.01
|
100 | 9.70 | 9.70 | 9.01 | 0 | 0 | 0 | |
| 11/01/2022 |
9.70
|
500 | 9.84 | 9.84 | 9.70 | 0 | 0 | 0 | |
| 10/01/2022 |
9.84
|
2,600 | 9.98 | 9.98 | 9.84 | 2,200 | 0 | 0.0 | |
| 07/01/2022 |
9.98
|
328 | 9.98 | 9.98 | 9.29 | 0 | 0 | 0 | |
| 06/01/2022 |
9.98
|
577 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 05/01/2022 |
9.98
|
7,000 | 9.08 | 9.98 | 8.45 | 0 | 0 | 0 | |
| 04/01/2022 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 31/12/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 30/12/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 29/12/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 28/12/2021 |
9.08
|
410 | 9.43 | 9.43 | 9.08 | 0 | 0 | 0 | |
| 27/12/2021 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 24/12/2021 |
9.43
|
1,200 | 9.36 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 23/12/2021 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 22/12/2021 |
9.36
|
633 | 8.52 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 21/12/2021 |
8.52
|
2,200 | 8.59 | 8.59 | 8.38 | 0 | 0 | 0 | |
| 20/12/2021 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 17/12/2021 |
8.59
|
300 | 9.01 | 9.01 | 8.59 | 0 | 0 | 0 | |
| 16/12/2021 |
9.01
|
133 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 15/12/2021 |
9.01
|
1,100 | 9.43 | 9.43 | 9.01 | 600 | 0 | 0.0 | |
| 14/12/2021 |
9.43
|
11 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 13/12/2021 |
9.43
|
510 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 10/12/2021 |
9.43
|
800 | 9.77 | 9.77 | 9.43 | 0 | 0 | 0 | |
| 09/12/2021 |
9.77
|
2,200 | 9.08 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 08/12/2021 |
9.08
|
1,200 | 8.73 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 07/12/2021 |
8.73
|
200 | 8.45 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 06/12/2021 |
8.45
|
120 | 8.94 | 8.94 | 8.45 | 0 | 0 | 0 | |
| 03/12/2021 |
8.94
|
310 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 02/12/2021 |
8.94
|
121 | 9.77 | 9.77 | 8.94 | 0 | 0 | 0 | |
| 01/12/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 30/11/2021 |
9.77
|
2,200 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 29/11/2021 |
9.77
|
3,800 | 10.12 | 10.12 | 9.77 | 0 | 0 | 0 | |
| 26/11/2021 |
10.12
|
631 | 9.36 | 10.12 | 9.77 | 0 | 0 | 0 | |
| 25/11/2021 |
9.36
|
905 | 9.29 | 9.36 | 9.22 | 0 | 0 | 0 | |
| 24/11/2021 |
9.29
|
800 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 23/11/2021 |
9.29
|
3,300 | 9.29 | 9.36 | 9.22 | 0 | 0 | 0 | |
| 22/11/2021 |
9.29
|
1,400 | 9.29 | 9.29 | 9.22 | 0 | 0 | 0 | |
| 19/11/2021 |
9.29
|
4,601 | 9.29 | 9.29 | 9.22 | 0 | 0 | 0 | |
| 18/11/2021 |
9.29
|
4,083 | 9.29 | 9.43 | 9.22 | 0 | 0 | 0 | |
| 17/11/2021 |
9.29
|
3,500 | 8.87 | 9.63 | 9.22 | 0 | 0 | 0 | |
| 16/11/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 15/11/2021 |
8.87
|
7,351 | 9.08 | 9.22 | 8.87 | 0 | 0 | 0 | |
| 12/11/2021 |
9.08
|
2,400 | 9.01 | 9.15 | 8.45 | 0 | 0 | 0 | |
| 11/11/2021 |
9.01
|
200 | 8.80 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 10/11/2021 |
8.80
|
7,540 | 8.66 | 8.87 | 8.66 | 0 | 0 | 0 | |
| 09/11/2021 |
8.66
|
2,700 | 8.38 | 8.87 | 8.38 | 0 | 100 | -0.0 | |
| 08/11/2021 |
8.38
|
6,900 | 8.38 | 8.80 | 8.38 | 0 | 0 | 0 | |
| 05/11/2021 |
8.38
|
1,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 04/11/2021 |
8.38
|
47 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 03/11/2021 |
8.38
|
6,535 | 8.38 | 8.38 | 8.24 | 0 | 0 | 0 | |
| 02/11/2021 |
8.38
|
200 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 01/11/2021 |
8.38
|
4,500 | 8.38 | 8.45 | 8.38 | 0 | 0 | 0 | |
| 29/10/2021 |
8.38
|
700 | 8.31 | 8.38 | 7.54 | 0 | 0 | 0 | |
| 28/10/2021 |
8.31
|
6,700 | 8.24 | 8.38 | 7.61 | 0 | 0 | 0 | |
| 27/10/2021 |
8.24
|
1,200 | 8.24 | 8.24 | 8.17 | 0 | 0 | 0 | |
| 26/10/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 26/10/2021 |
8.24
|
1,847 | 8.24 | 8.38 | 8.24 | 0 | 0 | 0 | |
| 25/10/2021 |
8.24
|
1,600 | 8.17 | 8.24 | 8.11 | 0 | 0 | 0 | |
| 22/10/2021 |
8.17
|
7,900 | 7.91 | 8.24 | 8.11 | 0 | 0 | 0 | |
| 21/10/2021 |
7.91
|
2,900 | 8.17 | 8.24 | 7.78 | 0 | 0 | 0 | |
| 20/10/2021 |
8.17
|
7,500 | 7.71 | 8.24 | 8.11 | 0 | 0 | 0 | |
| 19/10/2021 |
7.71
|
925 | 7.84 | 7.91 | 7.71 | 0 | 0 | 0 | |
| 18/10/2021 |
7.84
|
2,010 | 7.65 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 15/10/2021 |
7.65
|
508 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 14/10/2021 |
7.65
|
8,455 | 7.45 | 7.65 | 7.51 | 0 | 0 | 0 | |
| 13/10/2021 |
7.45
|
3,225 | 7.25 | 7.65 | 7.32 | 0 | 0 | 0 | |
| 12/10/2021 |
7.25
|
300 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 | |
| 11/10/2021 |
7.38
|
1,600 | 7.18 | 7.51 | 7.25 | 0 | 0 | 0 | |
| 08/10/2021 |
7.18
|
900 | 7.58 | 7.58 | 7.12 | 0 | 0 | 0 | |
| 07/10/2021 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 06/10/2021 |
7.58
|
738 | 7.78 | 7.78 | 7.58 | 0 | 0 | 0 | |
| 05/10/2021 |
7.78
|
7,635 | 7.18 | 7.84 | 7.51 | 0 | 0 | 0 | |
| 04/10/2021 |
7.18
|
600 | 7.25 | 7.25 | 7.18 | 0 | 0 | 0 | |
| 01/10/2021 |
7.25
|
1,100 | 7.38 | 7.38 | 7.25 | 0 | 0 | 0 | |
| 30/09/2021 |
7.38
|
300 | 7.25 | 7.38 | 7.32 | 0 | 0 | 0 | |
| 29/09/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 28/09/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 27/09/2021 |
7.25
|
2,700 | 7.32 | 7.91 | 7.25 | 0 | 0 | 0 | |
| 24/09/2021 |
7.32
|
2,200 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 23/09/2021 |
7.51
|
6,200 | 7.38 | 7.51 | 7.38 | 0 | 0 | 0 | |
| 22/09/2021 |
7.38
|
6,100 | 7.58 | 7.58 | 7.25 | 0 | 0 | 0 | |
| 21/09/2021 |
7.58
|
1,700 | 7.58 | 7.58 | 7.32 | 0 | 0 | 0 | |
| 20/09/2021 |
7.58
|
2,800 | 7.25 | 7.97 | 7.58 | 0 | 0 | 0 | |
| 17/09/2021 |
7.25
|
2,910 | 6.99 | 7.25 | 7.05 | 0 | 0 | 0 | |
| 16/09/2021 |
6.99
|
600 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 15/09/2021 |
6.99
|
2,200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 14/09/2021 |
6.99
|
1,700 | 6.92 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 13/09/2021 |
6.92
|
4,000 | 6.99 | 6.99 | 6.92 | 0 | 0 | 0 | |
| 10/09/2021 |
6.99
|
600 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 09/09/2021 |
6.99
|
1,700 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 08/09/2021 |
6.99
|
100 | 6.85 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 07/09/2021 |
6.85
|
3,300 | 6.79 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 06/09/2021 |
6.79
|
2,000 | 6.99 | 6.99 | 6.79 | 0 | 0 | 0 | |
| 01/09/2021 |
6.99
|
1,510 | 7.18 | 7.18 | 6.59 | 0 | 0 | 0 | |