| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.30 | -9.42% | 19,500 | 0 | 0 |
12.50
13.80
12.50
|
|
2 tháng
(2026-01-19) |
0.20 | 1.63% | 443,700 | 0 | 0 |
12.30
14.30
12.50
|
|
3 tháng
(2025-12-18) |
0 | 0% | 444,800 | 0 | 0 |
12.30
14.30
12.50
|
|
6 tháng
(2025-09-19) |
-0.30 | -2.34% | 485,600 | 0 | 0 |
11
14.30
12.50
|
|
12 tháng
(2025-03-24) |
0.28 | 2.30% | 579,500 | -11,600 | -0.1 |
9.56
14.58
12.50
|
|
24 tháng
(2024-03-28) |
3.42 | 37.73% | 893,729 | -12,100 | -0.2 |
7.34
14.58
12.50
|
|
36 tháng
(2023-04-03) |
3.06 | 32.41% | 1,378,668 | -70,000 | -0.7 |
7.34
14.58
12.50
|
|
60 tháng
(2021-04-13) |
1.73 | 16.07% | 3,002,670 | -28,810 | -0.4 |
6.33
14.58
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2021 |
11.56
|
8,900 | 11.56 | 11.74 | 11.56 | 0 | 2,000 | -0.0 | |
| 14/10/2021 |
11.56
|
3,600 | 11.74 | 11.74 | 11.01 | 0 | 0 | 0 | |
| 13/10/2021 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
| 12/10/2021 |
11.74
|
1,100 | 11.19 | 11.74 | 11.10 | 300 | 0 | 0.0 | |
| 11/10/2021 |
11.19
|
4,400 | 11.10 | 11.19 | 11.01 | 1,000 | 0 | 0.0 | |
| 08/10/2021 |
11.10
|
600 | 11.47 | 11.47 | 11.01 | 0 | 0 | 0 | |
| 07/10/2021 |
11.47
|
2,500 | 11.47 | 11.47 | 11.19 | 0 | 0 | 0 | |
| 06/10/2021 |
11.47
|
3,252 | 12.02 | 12.02 | 11.47 | 0 | 0 | 0 | |
| 05/10/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 05/10/2021 |
12.02
|
4,640 | 11.29 | 12.02 | 11.47 | 0 | 0 | 0 | |
| 04/10/2021 |
11.29
|
9,400 | 11.11 | 11.37 | 11.11 | 0 | 0 | 0 | |
| 01/10/2021 |
11.11
|
1,600 | 11.20 | 11.20 | 11.11 | 1,000 | 0 | 0.0 | |
| 30/09/2021 |
11.20
|
3,200 | 10.77 | 11.20 | 11.11 | 0 | 0 | 0 | |
| 29/09/2021 |
10.77
|
1,300 | 11.11 | 11.11 | 10.77 | 0 | 0 | 0 | |
| 28/09/2021 |
11.11
|
10,900 | 10.86 | 11.11 | 10.34 | 2,600 | 0 | 0.0 | |
| 27/09/2021 |
10.86
|
7,200 | 12.06 | 12.06 | 10.86 | 0 | 100 | -0.0 | |
| 24/09/2021 |
12.06
|
300 | 12.15 | 12.15 | 12.06 | 0 | 0 | 0 | |
| 23/09/2021 |
12.15
|
11,900 | 12.15 | 13.35 | 12.15 | 100 | 200 | -0.0 | |
| 22/09/2021 |
12.15
|
132,348 | 11.37 | 12.15 | 10.86 | 0 | 0 | 0 | |
| 21/09/2021 |
11.37
|
2,000 | 10.77 | 11.37 | 9.99 | 0 | 0 | 0 | |
| 20/09/2021 |
10.77
|
16,600 | 9.99 | 10.77 | 9.99 | 200 | 0 | 0.0 | |
| 17/09/2021 |
9.99
|
4,100 | 10.94 | 10.94 | 9.99 | 0 | 0 | 0 | |
| 16/09/2021 |
10.94
|
4,048 | 10.34 | 11.37 | 10.51 | 200 | 0 | 0.0 | |
| 15/09/2021 |
10.34
|
7,000 | 9.48 | 10.34 | 9.48 | 0 | 0 | 0 | |
| 14/09/2021 |
9.48
|
4,900 | 9.48 | 9.48 | 9.22 | 0 | 0 | 0 | |
| 13/09/2021 |
9.48
|
5,700 | 9.48 | 9.48 | 8.87 | 0 | 0 | 0 | |
| 10/09/2021 |
9.48
|
3,400 | 9.56 | 9.65 | 9.48 | 0 | 0 | 0 | |
| 09/09/2021 |
9.56
|
100,100 | 9.82 | 9.82 | 9.56 | 0 | 0 | 0 | |
| 08/09/2021 |
9.82
|
2,000 | 9.91 | 9.91 | 9.82 | 0 | 0 | 0 | |
| 07/09/2021 |
9.91
|
1,810 | 9.65 | 9.91 | 9.65 | 0 | 0 | 0 | |
| 06/09/2021 |
9.65
|
4,200 | 9.48 | 9.82 | 9.56 | 0 | 100 | -0.0 | |
| 01/09/2021 |
9.48
|
4,100 | 9.13 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 31/08/2021 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 30/08/2021 |
9.13
|
1,418 | 9.13 | 9.13 | 8.87 | 0 | 400 | -0.0 | |
| 27/08/2021 |
9.13
|
900 | 8.87 | 9.13 | 9.05 | 0 | 0 | 0 | |
| 26/08/2021 |
8.87
|
5,000 | 8.70 | 8.87 | 8.79 | 0 | 0 | 0 | |
| 25/08/2021 |
8.70
|
1,500 | 8.96 | 9.39 | 8.62 | 0 | 0 | 0 | |
| 24/08/2021 |
8.96
|
1,100 | 8.87 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 23/08/2021 |
8.87
|
9 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 20/08/2021 |
8.87
|
100 | 8.79 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 19/08/2021 |
8.79
|
3,200 | 9.05 | 9.48 | 8.62 | 0 | 0 | 0 | |
| 18/08/2021 |
9.05
|
71,100 | 8.70 | 9.13 | 8.79 | 0 | 0 | 0 | |
| 17/08/2021 |
8.70
|
26,200 | 8.62 | 9.48 | 8.70 | 0 | 0 | 0 | |
| 16/08/2021 |
8.62
|
100 | 8.18 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 13/08/2021 |
8.18
|
4,209 | 8.79 | 8.96 | 8.18 | 100 | 0 | 0.0 | |
| 12/08/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 11/08/2021 |
8.79
|
100 | 8.87 | 8.87 | 8.79 | 0 | 0 | 0 | |
| 10/08/2021 |
8.87
|
1,309 | 8.70 | 9.48 | 8.87 | 0 | 0 | 0 | |
| 09/08/2021 |
8.70
|
5,900 | 8.62 | 9.48 | 8.70 | 0 | 0 | 0 | |
| 06/08/2021 |
8.62
|
200 | 8.53 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/08/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 04/08/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 03/08/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 02/08/2021 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 100 | -0.0 | |
| 30/07/2021 |
8.53
|
400 | 8.62 | 8.79 | 8.53 | 0 | 0 | 0 | |
| 29/07/2021 |
8.62
|
51,000 | 8.79 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 28/07/2021 |
8.79
|
1,000 | 8.18 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 27/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 20/07/2021 |
8.18
|
1,000 | 7.84 | 8.53 | 8.18 | 0 | 0 | 0 | |
| 19/07/2021 |
7.84
|
500 | 8.53 | 8.53 | 7.84 | 0 | 0 | 0 | |
| 16/07/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 15/07/2021 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 14/07/2021 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 100 | -0.0 | |
| 13/07/2021 |
8.53
|
200 | 8.44 | 8.53 | 8.44 | 0 | 200 | -0.0 | |
| 12/07/2021 |
8.44
|
2,300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 09/07/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 08/07/2021 |
8.44
|
6,200 | 8.44 | 9.05 | 8.44 | 0 | 0 | 0 | |
| 07/07/2021 |
8.44
|
200 | 8.79 | 8.79 | 8.44 | 0 | 0 | 0 | |
| 06/07/2021 |
8.79
|
400 | 9.74 | 9.74 | 8.79 | 0 | 0 | 0 | |
| 05/07/2021 |
9.74
|
5,800 | 9.05 | 9.82 | 9.13 | 0 | 0 | 0 | |
| 02/07/2021 |
9.05
|
26,338 | 8.62 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 01/07/2021 |
8.62
|
2,300 | 8.62 | 9.22 | 8.62 | 0 | 0 | 0 | |
| 30/06/2021 |
8.62
|
200 | 8.79 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 29/06/2021 |
8.79
|
10,600 | 8.70 | 8.87 | 8.27 | 0 | 0 | 0 | |
| 28/06/2021 |
8.70
|
1,702 | 8.62 | 8.70 | 8.62 | 0 | 0 | 0 | |
| 25/06/2021 |
8.62
|
35,800 | 8.70 | 8.87 | 8.62 | 0 | 0 | 0 | |
| 24/06/2021 |
8.70
|
4,700 | 8.79 | 8.79 | 8.62 | 400 | 0 | 0.0 | |
| 23/06/2021 |
8.79
|
119,300 | 8.62 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 22/06/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 21/06/2021 |
8.62
|
100 | 9.13 | 9.13 | 8.62 | 0 | 0 | 0 | |
| 18/06/2021 |
9.13
|
1,000 | 8.53 | 9.13 | 8.62 | 0 | 0 | 0 | |
| 17/06/2021 |
8.53
|
100 | 9.22 | 9.22 | 8.53 | 0 | 0 | 0 | |
| 16/06/2021 |
9.22
|
300 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 15/06/2021 |
9.22
|
4,200 | 8.53 | 9.22 | 8.87 | 0 | 0 | 0 | |
| 14/06/2021 |
8.53
|
501 | 8.62 | 9.22 | 8.53 | 0 | 0 | 0 | |
| 11/06/2021 |
8.62
|
510 | 8.36 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 10/06/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/06/2021 |
8.36
|
100 | 8.87 | 8.87 | 8.36 | 0 | 0 | 0 | |
| 08/06/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 07/06/2021 |
8.87
|
100 | 8.36 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 04/06/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 03/06/2021 |
8.36
|
287 | 8.62 | 9.13 | 8.36 | 0 | 0 | 0 | |
| 02/06/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/06/2021 |
8.62
|
10,000 | 8.53 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 31/05/2021 |
8.53
|
100 | 9.30 | 9.30 | 8.53 | 0 | 0 | 0 | |
| 28/05/2021 |
9.30
|
900 | 8.62 | 9.30 | 8.87 | 0 | 0 | 0 | |
| 27/05/2021 |
8.62
|
1,700 | 8.27 | 8.87 | 8.62 | 0 | 0 | 0 | |