| 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) |
-1.20 | -8.05% | 1,184,200 | 0 | 0 |
13.20
15.20
13.20
|
|
2 tháng
(2025-12-01) |
-1.80 | -11.61% | 1,683,500 | 0 | 0 |
13.20
15.50
13.20
|
|
3 tháng
(2025-10-30) |
-2.30 | -14.38% | 2,259,600 | 0 | 0 |
13.20
16.10
13.20
|
|
6 tháng
(2025-08-01) |
-3.10 | -18.45% | 4,802,100 | 0 | 0 |
13.20
17.20
13.20
|
|
12 tháng
(2025-02-03) |
-6.30 | -31.50% | 13,100,522 | 0 | 0 |
13.20
22.94
13.20
|
|
24 tháng
(2024-02-15) |
-1.33 | -8.86% | 18,899,462 | -1,000 | -0.1 |
13.20
25
13.20
|
|
36 tháng
(2023-02-13) |
-10.36 | -43.06% | 19,414,772 | 0 | -0.0 |
8.75
25
13.20
|
|
60 tháng
(2021-02-23) |
8.61 | 169.39% | 19,591,144 | 0 | -0.0 |
4.48
25
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2021 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 22/12/2021 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 21/12/2021 |
8.30
|
400 | 8.27 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 20/12/2021 |
8.27
|
1,100 | 8.24 | 8.83 | 8.27 | 0 | 0 | 0 | |
| 17/12/2021 |
8.24
|
100 | 7.95 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 16/12/2021 |
7.95
|
200 | 7.18 | 8.24 | 7.95 | 0 | 0 | 0 | |
| 15/12/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 14/12/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 13/12/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 10/12/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 09/12/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 08/12/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 07/12/2021 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 06/12/2021 |
7.18
|
1,000 | 8.45 | 8.45 | 7.18 | 0 | 0 | 0 | |
| 03/12/2021 |
8.45
|
0 | 8.83 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 02/12/2021 |
8.83
|
400 | 8.30 | 8.83 | 8.30 | 0 | 0 | 0 | |
| 01/12/2021 |
8.30
|
500 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 30/11/2021 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 29/11/2021 |
8.80
|
70 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/11/2021 |
8.80
|
400 | 8.68 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/11/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 24/11/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 23/11/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 22/11/2021 |
8.68
|
200 | 8.54 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 19/11/2021 |
8.54
|
400 | 8.30 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 18/11/2021 |
8.30
|
8,700 | 8.27 | 8.30 | 8.09 | 0 | 0 | 0 | |
| 17/11/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 16/11/2021 |
8.27
|
400 | 8.95 | 8.95 | 8.27 | 0 | 0 | 0 | |
| 15/11/2021 |
8.95
|
2,400 | 8.33 | 8.95 | 8.27 | 0 | 0 | 0 | |
| 12/11/2021 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 11/11/2021 |
8.33
|
100 | 8.24 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 10/11/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 09/11/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 08/11/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 05/11/2021 |
8.24
|
4,300 | 8.21 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 04/11/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 03/11/2021 |
8.21
|
100 | 8.15 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 02/11/2021 |
8.15
|
1,300 | 8.54 | 8.71 | 8.15 | 0 | 0 | 0 | |
| 01/11/2021 |
8.54
|
100 | 8.77 | 8.77 | 8.54 | 0 | 0 | 0 | |
| 29/10/2021: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 29/10/2021 |
8.77
|
100 | 8.15 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 28/10/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 27/10/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 26/10/2021 |
8.15
|
500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 25/10/2021 |
8.15
|
2,600 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 22/10/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 21/10/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 20/10/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 19/10/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 18/10/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 15/10/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 14/10/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 13/10/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 12/10/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 11/10/2021 |
8.15
|
900 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 08/10/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 07/10/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 06/10/2021 |
8.15
|
1,100 | 7.96 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 05/10/2021 |
7.96
|
1,500 | 6.94 | 7.96 | 6.99 | 0 | 0 | 0 | |
| 04/10/2021 |
6.94
|
2,000 | 8.07 | 8.07 | 6.91 | 0 | 0 | 0 | |
| 01/10/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 30/09/2021 |
8.07
|
0 | 7.96 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 29/09/2021 |
7.96
|
1,300 | 8.43 | 9.54 | 7.96 | 0 | 0 | 0 | |
| 28/09/2021 |
8.43
|
2,300 | 8.29 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 27/09/2021 |
8.29
|
2,500 | 7.60 | 8.29 | 7.60 | 0 | 0 | 0 | |
| 24/09/2021 |
7.60
|
1,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 23/09/2021 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 22/09/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 21/09/2021 |
7.60
|
1,000 | 6.47 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 20/09/2021 |
6.47
|
3,100 | 7.60 | 7.60 | 6.47 | 0 | 0 | 0 | |
| 17/09/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 16/09/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 15/09/2021 |
7.60
|
900 | 7.74 | 7.74 | 7.60 | 0 | 0 | 0 | |
| 14/09/2021 |
7.74
|
800 | 7.74 | 8.15 | 7.74 | 0 | 0 | 0 | |
| 13/09/2021 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 10/09/2021 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 09/09/2021 |
7.74
|
500 | 7.60 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 08/09/2021 |
7.60
|
1,200 | 7.19 | 7.60 | 7.08 | 0 | 0 | 0 | |
| 07/09/2021 |
7.19
|
1,200 | 6.77 | 7.19 | 6.77 | 0 | 0 | 0 | |
| 06/09/2021 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 01/09/2021 |
6.77
|
0 | 6.91 | 6.77 | 6.91 | 0 | 0 | 0 | |
| 31/08/2021 |
6.91
|
200 | 6.63 | 6.91 | 6.63 | 0 | 0 | 0 | |
| 30/08/2021 |
6.63
|
1,500 | 6.63 | 6.63 | 6.61 | 0 | 0 | 0 | |
| 27/08/2021 |
6.63
|
2,900 | 6.22 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 26/08/2021 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 25/08/2021 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 24/08/2021 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 23/08/2021 |
6.22
|
100 | 5.42 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 20/08/2021 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 19/08/2021 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 18/08/2021 |
5.42
|
100 | 6.05 | 6.05 | 5.42 | 0 | 0 | 0 | |
| 17/08/2021 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 16/08/2021 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 13/08/2021 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 12/08/2021 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 11/08/2021 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 10/08/2021 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 09/08/2021 |
6.05
|
4,900 | 6.58 | 6.58 | 6.05 | 0 | 0 | 0 | |
| 06/08/2021 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 05/08/2021 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 04/08/2021 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |