| 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) |
0.10 | 0.84% | 8,300 | 0 | 0 |
11.60
12
12
|
|
2 tháng
(2025-10-06) |
0 | 0% | 31,900 | -7,000 | -0.1 |
11.60
12
12
|
|
3 tháng
(2025-09-08) |
0 | 0% | 53,700 | -7,000 | -0.1 |
11.50
12
12
|
|
6 tháng
(2025-06-09) |
0 | 0% | 106,200 | -14,000 | -0.2 |
11
12.30
12
|
|
12 tháng
(2024-12-10) |
1.35 | 12.64% | 291,122 | -11,800 | -0.1 |
10.35
12.30
12
|
|
24 tháng
(2023-12-18) |
2.56 | 27.13% | 617,530 | -5,200 | -0.0 |
9.22
12.30
12
|
|
36 tháng
(2022-12-21) |
2.21 | 22.62% | 1,546,929 | -6,300 | -0.1 |
7.76
12.30
12
|
|
60 tháng
(2020-12-31) |
5.54 | 85.76% | 4,081,619 | 2,400 | 0.0 |
6.25
12.30
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/07/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 12/07/2021 |
7.20
|
5,800 | 7.48 | 8.20 | 7.20 | 0 | 0 | 0 | |
| 09/07/2021 |
7.48
|
10,100 | 7.20 | 7.48 | 7.20 | 0 | 0 | 0 | |
| 08/07/2021 |
7.20
|
7,900 | 7.77 | 7.77 | 7.20 | 0 | 0 | 0 | |
| 07/07/2021 |
7.77
|
1,600 | 7.77 | 7.77 | 7.20 | 0 | 0 | 0 | |
| 06/07/2021 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 05/07/2021 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 02/07/2021 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 01/07/2021 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 30/06/2021 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 29/06/2021 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 28/06/2021 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 25/06/2021 |
7.77
|
500 | 7.77 | 7.77 | 7.77 | 500 | 0 | 0.0 | |
| 24/06/2021 |
7.77
|
400 | 7.77 | 7.77 | 7.77 | 400 | 0 | 0.0 | |
| 23/06/2021 |
7.77
|
100 | 7.20 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 22/06/2021 |
7.20
|
100 | 7.99 | 7.99 | 7.20 | 0 | 0 | 0 | |
| 21/06/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 18/06/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/06/2021 |
7.99
|
200 | 7.48 | 8.13 | 7.99 | 0 | 0 | 0 | |
| 16/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 15/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 14/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 11/06/2021 |
7.48
|
2,500 | 7.41 | 7.48 | 7.41 | 0 | 0 | 0 | |
| 10/06/2021 |
7.41
|
12,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 09/06/2021 |
7.41
|
7,400 | 7.41 | 7.48 | 7.41 | 0 | 0 | 0 | |
| 08/06/2021 |
7.41
|
1,400 | 7.84 | 7.84 | 7.34 | 0 | 0 | 0 | |
| 07/06/2021 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 100 | 0 | 0.0 | |
| 04/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 03/06/2021 |
7.84
|
900 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 02/06/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 01/06/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 31/05/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 28/05/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/05/2021 |
7.92
|
8,300 | 7.56 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 27/05/2021 |
7.56
|
14,000 | 7.56 | 7.76 | 7.56 | 0 | 0 | 0 | |
| 26/05/2021 |
7.56
|
13,000 | 7.42 | 7.56 | 7.42 | 0 | 0 | 0 | |
| 25/05/2021 |
7.42
|
8,800 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 24/05/2021 |
7.42
|
5,500 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 21/05/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 20/05/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 19/05/2021 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 18/05/2021 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 17/05/2021 |
7.42
|
21,400 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 14/05/2021 |
7.42
|
26,200 | 7.42 | 7.49 | 7.42 | 0 | 0 | 0 | |
| 13/05/2021 |
7.42
|
1,300 | 7.42 | 7.42 | 7.07 | 0 | 0 | 0 | |
| 12/05/2021 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 11/05/2021 |
7.42
|
3,200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 10/05/2021 |
7.42
|
2,500 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 07/05/2021 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 06/05/2021 |
7.42
|
1,300 | 7.35 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 05/05/2021 |
7.35
|
3,000 | 7.28 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 04/05/2021 |
7.28
|
1,900 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 29/04/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 28/04/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 27/04/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 26/04/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 23/04/2021 |
7.28
|
200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 22/04/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 20/04/2021 |
7.28
|
1,200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 19/04/2021 |
7.28
|
200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 16/04/2021 |
7.28
|
700 | 7.28 | 7.28 | 7.07 | 0 | 0 | 0 | |
| 15/04/2021 |
7.28
|
200 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 | |
| 14/04/2021 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 13/04/2021 |
7.35
|
1,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 12/04/2021 |
7.35
|
2,500 | 7.21 | 7.35 | 7.28 | 0 | 0 | 0 | |
| 09/04/2021 |
7.21
|
1,300 | 7.21 | 7.21 | 7.01 | 0 | 0 | 0 | |
| 08/04/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 07/04/2021 |
7.21
|
2,500 | 7.07 | 7.21 | 7.14 | 0 | 0 | 0 | |
| 06/04/2021 |
7.07
|
3,900 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 05/04/2021 |
7.07
|
4,000 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 02/04/2021 |
7.07
|
6,100 | 7.14 | 7.14 | 6.87 | 0 | 0 | 0 | |
| 01/04/2021 |
7.14
|
4,000 | 7.14 | 7.14 | 7.01 | 0 | 0 | 0 | |
| 31/03/2021 |
7.14
|
6,700 | 7.07 | 7.14 | 6.73 | 0 | 0 | 0 | |
| 30/03/2021 |
7.07
|
5,400 | 7.07 | 7.07 | 6.46 | 0 | 0 | 0 | |
| 29/03/2021 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 26/03/2021 |
7.07
|
3,700 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 | |
| 25/03/2021 |
7.14
|
300 | 6.94 | 7.14 | 7.07 | 0 | 0 | 0 | |
| 24/03/2021 |
6.94
|
5,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 23/03/2021 |
6.94
|
7,500 | 6.94 | 7.01 | 6.94 | 0 | 0 | 0 | |
| 22/03/2021 |
6.94
|
13,400 | 6.94 | 7.01 | 6.94 | 0 | 0 | 0 | |
| 19/03/2021 |
6.94
|
6,000 | 6.94 | 6.94 | 6.87 | 0 | 0 | 0 | |
| 18/03/2021 |
6.94
|
4,100 | 6.94 | 6.94 | 6.87 | 0 | 0 | 0 | |
| 17/03/2021 |
6.94
|
1,800 | 7.01 | 7.01 | 6.87 | 0 | 0 | 0 | |
| 16/03/2021 |
7.01
|
1,100 | 7.01 | 7.01 | 6.94 | 0 | 0 | 0 | |
| 15/03/2021 |
7.01
|
800 | 7.01 | 7.01 | 6.87 | 0 | 0 | 0 | |
| 12/03/2021 |
7.01
|
300 | 6.87 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 11/03/2021 |
6.87
|
5,100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 10/03/2021 |
6.87
|
10,200 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 09/03/2021 |
6.87
|
5,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 08/03/2021 |
6.87
|
200 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 05/03/2021 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 04/03/2021 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 03/03/2021 |
6.87
|
5,100 | 6.87 | 7.01 | 6.32 | 0 | 4,800 | -0.0 | |
| 02/03/2021 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 01/03/2021 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 26/02/2021 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 25/02/2021 |
6.87
|
1,500 | 6.80 | 6.87 | 6.80 | 0 | 0 | 0 | |
| 24/02/2021 |
6.80
|
20,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 23/02/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 22/02/2021 |
6.80
|
3,000 | 6.73 | 6.80 | 6.73 | 2,300 | 0 | 0.0 | |
| 19/02/2021 |
6.73
|
100 | 6.66 | 6.73 | 6.73 | 0 | 0 | 0 | |