| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
7.50 | 37.50% | 29,800 | 0 | 0 |
20
29.80
29.80
|
|
2 tháng
(2025-10-06) |
11.30 | 69.75% | 35,600 | 0 | 0 |
16.20
29.80
29.80
|
|
3 tháng
(2025-09-08) |
13.30 | 93.66% | 53,800 | 0 | 0 |
14.20
29.80
29.80
|
|
6 tháng
(2025-06-09) |
13 | 89.66% | 149,400 | 0 | 0 |
13.20
29.80
29.80
|
|
12 tháng
(2024-12-10) |
17.45 | 173.69% | 169,500 | 0 | 0 |
10.05
29.80
29.80
|
|
24 tháng
(2023-12-18) |
17.87 | 185.59% | 251,736 | 0 | 0 |
5.98
29.80
29.80
|
|
36 tháng
(2022-12-21) |
15.46 | 128.38% | 255,039 | 0 | 0 |
5.98
29.80
29.80
|
|
60 tháng
(2020-12-31) |
20.53 | 294.82% | 427,329 | 0 | 0 |
5.98
29.80
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/12/2021 |
10.96
|
600 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
| 01/12/2021 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
| 30/11/2021 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
| 29/11/2021 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
| 26/11/2021 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
| 25/11/2021 |
10.96
|
200 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
| 24/11/2021 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
| 23/11/2021 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
| 22/11/2021 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
| 19/11/2021 |
10.88
|
6,000 | 11.04 | 11.04 | 10.88 | 0 | 0 | 0 | |
| 18/11/2021 |
10.80
|
1,800 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 17/11/2021 |
9.44
|
500 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 16/11/2021 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 15/11/2021 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 12/11/2021 |
9.60
|
5,500 | 9.28 | 9.60 | 9.28 | 0 | 0 | 0 | |
| 11/11/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 10/11/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 09/11/2021 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 08/11/2021 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 05/11/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 04/11/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 03/11/2021 |
8.48
|
500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 02/11/2021 |
8.48
|
1,800 | 8.00 | 8.48 | 8.00 | 0 | 0 | 0 | |
| 01/11/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 29/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 15/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 14/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 12/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 11/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 08/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 07/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 05/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 04/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 01/10/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 29/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 17/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 16/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 15/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 14/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 10/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 09/09/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 08/09/2021 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 07/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 01/09/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 31/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/08/2021 |
8.80
|
700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 17/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 16/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 12/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 11/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 10/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 09/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 05/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 04/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 03/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 02/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 29/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/07/2021 |
8.80
|
20 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 16/07/2021 |
8.80
|
20 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 15/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 14/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |