| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.90 | -4.33% | 473,900 | 2,100 | 0.1 |
39
44.40
42.90
|
|
2 tháng
(2026-01-12) |
-7.40 | -14.98% | 757,000 | 2,200 | 0.1 |
39
50.70
42.90
|
|
3 tháng
(2025-12-15) |
-10.70 | -20.30% | 874,000 | 1,600 | 0.1 |
39
52.70
42.90
|
|
6 tháng
(2025-09-15) |
-22.80 | -35.19% | 1,068,200 | -3,200 | -0.3 |
39
66.65
42.90
|
|
12 tháng
(2025-03-18) |
-25.91 | -38.15% | 2,342,600 | 157,600 | 12.2 |
39
82.85
42.90
|
|
24 tháng
(2024-03-25) |
32.75 | 354.03% | 5,980,854 | 169,601 | 13.0 |
8.97
82.85
42.90
|
|
36 tháng
(2023-03-29) |
36.70 | 692.70% | 8,234,217 | 136,301 | 12.8 |
4.95
82.85
42.90
|
|
60 tháng
(2021-04-08) |
35.43 | 539.21% | 9,736,905 | 131,801 | 12.7 |
4.95
82.85
42.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/03/2022 |
7.33
|
1,020 | 7.33 | 7.33 | 7.24 | 100 | 0 | 0.0 | |
| 08/03/2022 |
7.33
|
220 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 07/03/2022 |
7.33
|
7,700 | 7.06 | 7.33 | 7.06 | 400 | 0 | 0.0 | |
| 04/03/2022 |
7.06
|
6,500 | 6.89 | 7.06 | 6.80 | 0 | 0 | 0 | |
| 03/03/2022 |
6.89
|
1,650 | 6.98 | 6.98 | 6.80 | 0 | 0 | 0 | |
| 02/03/2022 |
6.98
|
1,400 | 7.06 | 7.06 | 6.89 | 0 | 0 | 0 | |
| 01/03/2022 |
7.06
|
2,600 | 7.06 | 7.06 | 6.71 | 0 | 0 | 0 | |
| 28/02/2022 |
7.06
|
10,100 | 7.15 | 7.15 | 6.45 | 0 | 0 | 0 | |
| 25/02/2022 |
7.15
|
600 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 | |
| 24/02/2022 |
7.24
|
4,700 | 7.06 | 7.33 | 6.80 | 0 | 0 | 0 | |
| 23/02/2022 |
7.06
|
2,100 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 | |
| 22/02/2022 |
7.15
|
1,800 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 | |
| 21/02/2022 |
7.24
|
12,800 | 7.15 | 7.33 | 7.06 | 0 | 0 | 0 | |
| 18/02/2022 |
7.15
|
5,500 | 7.15 | 7.24 | 6.62 | 0 | 0 | 0 | |
| 17/02/2022 |
7.15
|
2,400 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 | |
| 16/02/2022 |
7.24
|
12,800 | 7.51 | 7.51 | 6.80 | 0 | 0 | 0 | |
| 15/02/2022 |
7.51
|
3,600 | 7.51 | 7.95 | 7.15 | 0 | 0 | 0 | |
| 14/02/2022 |
7.51
|
9,800 | 7.77 | 7.77 | 7.06 | 0 | 0 | 0 | |
| 11/02/2022 |
7.77
|
4,400 | 7.15 | 7.86 | 6.45 | 0 | 0 | 0 | |
| 10/02/2022 |
7.15
|
11,900 | 7.95 | 7.95 | 7.15 | 0 | 0 | 0 | |
| 09/02/2022 |
7.95
|
4,600 | 8.83 | 8.83 | 7.95 | 0 | 0 | 0 | |
| 08/02/2022 |
8.83
|
600 | 9.01 | 9.01 | 8.21 | 0 | 0 | 0 | |
| 07/02/2022 |
9.01
|
1,000 | 9.18 | 9.18 | 8.39 | 0 | 0 | 0 | |
| 28/01/2022 |
9.18
|
300 | 8.83 | 9.18 | 8.74 | 0 | 0 | 0 | |
| 27/01/2022 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 26/01/2022 |
8.83
|
100 | 8.48 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 25/01/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 24/01/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 21/01/2022 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 20/01/2022 |
8.48
|
900 | 9.18 | 9.18 | 8.30 | 0 | 0 | 0 | |
| 19/01/2022 |
9.18
|
600 | 8.48 | 9.18 | 7.68 | 0 | 0 | 0 | |
| 18/01/2022 |
8.48
|
10,800 | 9.18 | 9.18 | 8.30 | 0 | 0 | 0 | |
| 17/01/2022 |
9.18
|
200 | 9.18 | 9.18 | 8.48 | 0 | 0 | 0 | |
| 14/01/2022 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 13/01/2022 |
9.18
|
700 | 8.83 | 9.18 | 9.01 | 0 | 0 | 0 | |
| 12/01/2022 |
8.83
|
1,500 | 9.36 | 9.36 | 8.65 | 0 | 0 | 0 | |
| 11/01/2022 |
9.36
|
9,600 | 9.27 | 9.36 | 8.39 | 0 | 0 | 0 | |
| 10/01/2022 |
9.27
|
400 | 9.36 | 9.36 | 9.10 | 0 | 0 | 0 | |
| 07/01/2022 |
9.36
|
2,900 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 | |
| 06/01/2022 |
9.45
|
9,000 | 8.74 | 9.54 | 8.74 | 0 | 0 | 0 | |
| 05/01/2022 |
8.74
|
900 | 8.65 | 8.74 | 8.65 | 100 | 0 | 0.0 | |
| 04/01/2022 |
8.65
|
2,900 | 8.57 | 8.74 | 8.57 | 0 | 0 | 0 | |
| 31/12/2021 |
8.57
|
4,100 | 8.57 | 8.57 | 8.39 | 0 | 0 | 0 | |
| 30/12/2021 |
8.57
|
3,100 | 8.65 | 8.65 | 8.48 | 0 | 0 | 0 | |
| 29/12/2021 |
8.65
|
2,800 | 8.39 | 8.65 | 8.39 | 0 | 0 | 0 | |
| 28/12/2021 |
8.39
|
2,100 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 | |
| 27/12/2021 |
8.39
|
1,900 | 8.48 | 8.48 | 8.39 | 0 | 0 | 0 | |
| 24/12/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 23/12/2021 |
8.48
|
500 | 8.39 | 8.48 | 8.39 | 0 | 0 | 0 | |
| 22/12/2021 |
8.39
|
300 | 8.39 | 8.74 | 8.39 | 0 | 0 | 0 | |
| 21/12/2021 |
8.39
|
3,100 | 8.12 | 8.65 | 8.30 | 0 | 0 | 0 | |
| 20/12/2021 |
8.12
|
12,100 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 17/12/2021 |
8.21
|
300 | 8.74 | 8.74 | 8.21 | 0 | 0 | 0 | |
| 16/12/2021 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 15/12/2021 |
8.74
|
10,600 | 8.83 | 8.83 | 8.30 | 0 | 0 | 0 | |
| 14/12/2021 |
8.83
|
2,650 | 8.83 | 9.01 | 8.30 | 0 | 1,850 | -0.0 | |
| 13/12/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/12/2021 |
8.83
|
24,800 | 8.65 | 9.27 | 8.83 | 0 | 0 | 0 | |
| 10/12/2021 |
8.65
|
13,400 | 8.81 | 8.97 | 8.01 | 0 | 0 | 0 | |
| 09/12/2021 |
8.81
|
38,700 | 8.57 | 8.97 | 8.57 | 0 | 0 | 0 | |
| 08/12/2021 |
8.57
|
300 | 8.41 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 07/12/2021 |
8.41
|
13,700 | 8.09 | 8.65 | 7.29 | 0 | 0 | 0 | |
| 06/12/2021 |
8.09
|
2,100 | 8.57 | 8.57 | 8.01 | 0 | 0 | 0 | |
| 03/12/2021 |
8.57
|
2,000 | 8.57 | 8.81 | 8.41 | 0 | 0 | 0 | |
| 02/12/2021 |
8.57
|
1,400 | 8.65 | 8.65 | 8.57 | 0 | 0 | 0 | |
| 01/12/2021 |
8.65
|
3,200 | 8.65 | 9.21 | 8.65 | 0 | 0 | 0 | |
| 30/11/2021 |
8.65
|
18,700 | 8.65 | 8.81 | 8.65 | 0 | 0 | 0 | |
| 29/11/2021 |
8.65
|
400 | 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
|
2,500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 24/11/2021 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 23/11/2021 |
8.65
|
50 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 22/11/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 19/11/2021 |
8.65
|
3,100 | 8.65 | 8.73 | 8.65 | 0 | 0 | 0 | |
| 18/11/2021 |
8.65
|
230,600 | 7.93 | 8.65 | 7.93 | 0 | 0 | 0 | |
| 17/11/2021 |
7.93
|
1,500 | 8.01 | 8.01 | 7.93 | 0 | 0 | 0 | |
| 16/11/2021 |
8.01
|
200 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 15/11/2021 |
8.01
|
28,400 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 12/11/2021 |
8.09
|
21,600 | 8.01 | 8.09 | 7.45 | 0 | 0 | 0 | |
| 11/11/2021 |
8.01
|
2,500 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 10/11/2021 |
8.09
|
4,000 | 8.01 | 8.09 | 7.93 | 0 | 0 | 0 | |
| 09/11/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 08/11/2021 |
8.01
|
1,510 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 05/11/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/11/2021 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 03/11/2021 |
8.09
|
3,300 | 8.01 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 02/11/2021 |
8.01
|
6,000 | 7.61 | 8.25 | 8.01 | 0 | 0 | 0 | |
| 01/11/2021 |
7.61
|
1,200 | 7.69 | 7.69 | 7.13 | 0 | 0 | 0 | |
| 29/10/2021 |
7.69
|
5,200 | 7.05 | 7.69 | 7.05 | 0 | 0 | 0 | |
| 28/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 27/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 26/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 25/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 21/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 20/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 19/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 18/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 14/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 13/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |