| 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) |
-0.80 | -10.96% | 14,800 | 0 | 0 |
6.50
7.30
6.50
|
|
2 tháng
(2025-12-01) |
-2.50 | -27.78% | 15,800 | 0 | 0 |
6.50
9
6.50
|
|
3 tháng
(2025-10-30) |
-2 | -23.53% | 20,800 | 0 | 0 |
6.50
9
6.50
|
|
6 tháng
(2025-08-01) |
-1.30 | -16.67% | 42,100 | -200 | -0.0 |
6.50
9
6.50
|
|
12 tháng
(2025-02-03) |
-1.22 | -15.78% | 88,941 | -12,900 | -0.1 |
6.50
9
6.50
|
|
24 tháng
(2024-02-15) |
-1.58 | -19.54% | 564,681 | -9,300 | -0.1 |
6.40
9.60
6.50
|
|
36 tháng
(2023-02-13) |
-1.05 | -13.86% | 581,102 | -9,300 | -0.1 |
6.04
9.60
6.50
|
|
60 tháng
(2021-02-23) |
-2.31 | -26.22% | 886,632 | -124,346 | -1.1 |
5.62
9.68
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/01/2022 |
7.70
|
1,100 | 7.54 | 7.78 | 7.62 | 800 | 0 | 0.0 | |
| 20/01/2022 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 19/01/2022 |
7.54
|
700 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 18/01/2022 |
7.54
|
200 | 8.33 | 8.33 | 7.54 | 0 | 0 | 0 | |
| 17/01/2022 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 14/01/2022 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 13/01/2022 |
8.33
|
1,000 | 7.62 | 8.33 | 7.70 | 0 | 0 | 0 | |
| 12/01/2022 |
7.62
|
800 | 8.41 | 8.41 | 7.62 | 0 | 0 | 0 | |
| 11/01/2022 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 10/01/2022 |
8.41
|
600 | 7.70 | 8.41 | 8.33 | 0 | 0 | 0 | |
| 07/01/2022 |
7.70
|
106 | 7.62 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/01/2022 |
7.62
|
870 | 7.70 | 7.70 | 7.62 | 0 | 0 | 0 | |
| 05/01/2022 |
7.70
|
100 | 7.62 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 04/01/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 31/12/2021 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 30/12/2021 |
7.62
|
300 | 6.98 | 7.62 | 6.98 | 0 | 0 | 0 | |
| 29/12/2021 |
6.98
|
100 | 7.38 | 7.38 | 6.98 | 0 | 0 | 0 | |
| 28/12/2021 |
7.38
|
199 | 7.94 | 7.94 | 7.38 | 0 | 0 | 0 | |
| 27/12/2021 |
7.94
|
100 | 8.41 | 8.41 | 7.94 | 0 | 0 | 0 | |
| 24/12/2021 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 23/12/2021 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 22/12/2021 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 21/12/2021 |
8.41
|
200 | 8.49 | 8.49 | 7.78 | 0 | 0 | 0 | |
| 20/12/2021 |
8.49
|
10 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 17/12/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 16/12/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 15/12/2021 |
8.49
|
600 | 8.10 | 8.49 | 8.49 | 600 | 0 | 0.0 | |
| 14/12/2021 |
8.10
|
200 | 7.38 | 8.10 | 7.30 | 0 | 0 | 0 | |
| 13/12/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 10/12/2021 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 09/12/2021 |
7.38
|
100 | 8.18 | 8.18 | 7.38 | 0 | 0 | 0 | |
| 08/12/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/12/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/12/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/12/2021 |
8.18
|
500 | 8.65 | 8.65 | 8.18 | 0 | 0 | 0 | |
| 02/12/2021 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 01/12/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 30/11/2021 |
8.65
|
2,000 | 8.65 | 8.65 | 7.94 | 0 | 0 | 0 | |
| 29/11/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 26/11/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 25/11/2021 |
8.65
|
1,100 | 8.65 | 8.65 | 7.94 | 0 | 0 | 0 | |
| 24/11/2021 |
8.65
|
4,300 | 9.52 | 9.52 | 8.57 | 0 | 0 | 0 | |
| 23/11/2021 |
9.52
|
500 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 22/11/2021 |
9.52
|
200 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 19/11/2021 |
9.52
|
9,100 | 8.81 | 9.52 | 8.10 | 0 | 0 | 0 | |
| 18/11/2021 |
8.81
|
800 | 8.81 | 9.52 | 8.81 | 0 | 0 | 0 | |
| 17/11/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 16/11/2021 |
8.81
|
600 | 9.68 | 9.68 | 8.81 | 0 | 0 | 0 | |
| 15/11/2021 |
9.68
|
5,100 | 8.81 | 9.68 | 8.73 | 0 | 0 | 0 | |
| 12/11/2021 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 11/11/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/11/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 10/11/2021 |
8.81
|
924 | 9.11 | 10.03 | 8.81 | 0 | 500 | -0.0 | |
| 09/11/2021 |
9.11
|
163 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 08/11/2021 |
9.11
|
1,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 05/11/2021 |
9.11
|
89 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 04/11/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 03/11/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 02/11/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 01/11/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 29/10/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 28/10/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 27/10/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 26/10/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 25/10/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 22/10/2021 |
9.11
|
2,100 | 8.35 | 9.11 | 8.81 | 100 | 500 | -0.0 | |
| 21/10/2021 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 20/10/2021 |
8.35
|
5,900 | 8.96 | 8.96 | 8.35 | 0 | 0 | 0 | |
| 19/10/2021 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 18/10/2021 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 15/10/2021 |
8.96
|
200 | 8.20 | 8.96 | 8.96 | 100 | 0 | 0.0 | |
| 14/10/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/10/2021 |
8.20
|
100 | 7.52 | 8.20 | 8.20 | 100 | 0 | 0.0 | |
| 12/10/2021 |
7.52
|
100 | 7.60 | 7.60 | 7.52 | 100 | 0 | 0.0 | |
| 11/10/2021 |
7.60
|
5,700 | 7.22 | 7.60 | 7.60 | 100 | 0 | 0.0 | |
| 08/10/2021 |
7.22
|
100 | 7.29 | 7.29 | 7.22 | 100 | 0 | 0.0 | |
| 07/10/2021 |
7.29
|
160 | 6.76 | 7.29 | 7.29 | 100 | 0 | 0.0 | |
| 06/10/2021 |
6.76
|
300 | 7.29 | 7.75 | 6.76 | 200 | 0 | 0.0 | |
| 05/10/2021 |
7.29
|
300 | 7.52 | 7.52 | 6.84 | 0 | 0 | 0 | |
| 04/10/2021 |
7.52
|
100 | 8.28 | 8.28 | 7.52 | 0 | 0 | 0 | |
| 01/10/2021 |
8.28
|
200 | 7.60 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 30/09/2021 |
7.60
|
1,600 | 7.90 | 7.90 | 7.14 | 0 | 0 | 0 | |
| 29/09/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 28/09/2021 |
7.90
|
100 | 7.44 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 27/09/2021 |
7.44
|
400 | 7.22 | 7.44 | 7.29 | 0 | 0 | 0 | |
| 24/09/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 23/09/2021 |
7.22
|
600 | 6.84 | 7.22 | 6.84 | 0 | 0 | 0 | |
| 22/09/2021 |
6.84
|
1,410 | 6.46 | 6.99 | 6.68 | 0 | 0 | 0 | |
| 21/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 20/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 17/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 16/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 15/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 14/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 13/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 10/09/2021 |
6.46
|
28 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 09/09/2021 |
6.46
|
25 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 08/09/2021 |
6.46
|
1,400 | 6.08 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 07/09/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 06/09/2021 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 01/09/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |