| 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) |
-0.40 | -2.78% | 8,400 | 0 | 0 |
14
14.50
14
|
|
2 tháng
(2026-01-15) |
2 | 16.67% | 19,000 | 0 | 0 |
12
14.50
14
|
|
3 tháng
(2025-12-16) |
1.50 | 12% | 22,100 | 0 | 0 |
12
14.50
14
|
|
6 tháng
(2025-09-17) |
2 | 16.67% | 28,300 | 0 | 0 |
12
14.50
14
|
|
12 tháng
(2025-03-21) |
2.29 | 19.55% | 31,600 | 0 | 0 |
10.81
18.20
14
|
|
24 tháng
(2024-03-26) |
1.57 | 12.59% | 71,153 | 0 | 0 |
10.81
18.20
14
|
|
36 tháng
(2023-04-03) |
5.36 | 62.09% | 161,809 | -18,100 | -0.2 |
7.36
18.20
14
|
|
60 tháng
(2021-04-12) |
6.38 | 83.77% | 354,691 | 7,100 | 0.1 |
6.48
18.20
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 12/10/2021 |
10.05
|
77 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 11/10/2021 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
| 08/10/2021 |
10.05
|
2,473 | 10.05 | 10.05 | 10.05 | 2,100 | 0 | 0.0 | |
| 07/10/2021 |
8.97
|
6,110 | 7.82 | 8.97 | 7.82 | 5,000 | 0 | 0.1 | |
| 06/10/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 05/10/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 04/10/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 01/10/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 30/09/2021 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 29/09/2021 |
7.75
|
200 | 7.68 | 7.75 | 7.68 | 0 | 0 | 0 | |
| 28/09/2021 |
7.54
|
300 | 7.54 | 8.25 | 7.54 | 0 | 0 | 0 | |
| 27/09/2021 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 24/09/2021 |
8.33
|
1,100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 23/09/2021 |
7.97
|
200 | 7.75 | 7.97 | 7.75 | 0 | 0 | 0 | |
| 22/09/2021 |
8.97
|
337 | 6.96 | 8.97 | 6.96 | 0 | 100 | -0.0 | |
| 21/09/2021 |
8.18
|
803 | 8.18 | 8.18 | 8.18 | 800 | 0 | 0.0 | |
| 20/09/2021 |
8.33
|
1,000 | 7.11 | 8.33 | 7.11 | 0 | 100 | -0.0 | |
| 17/09/2021 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 16/09/2021 |
8.33
|
400 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 15/09/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 14/09/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 13/09/2021 |
8.25
|
900 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 10/09/2021 |
7.54
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 09/09/2021 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 100 | -0.0 | |
| 08/09/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 07/09/2021 |
7.89
|
2,000 | 7.89 | 7.89 | 7.89 | 2,000 | 0 | 0.0 | |
| 06/09/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 01/09/2021 |
7.82
|
1,200 | 7.82 | 7.82 | 7.82 | 1,200 | 0 | 0.0 | |
| 31/08/2021 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 1,000 | 0 | 0.0 | |
| 30/08/2021 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 27/08/2021 |
7.82
|
5,000 | 7.82 | 7.82 | 7.82 | 3,000 | 0 | 0.0 | |
| 26/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 25/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 24/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 23/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 20/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 19/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 18/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 17/08/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 16/08/2021 |
8.11
|
1,000 | 8.11 | 8.11 | 8.11 | 1,000 | 0 | 0.0 | |
| 13/08/2021 |
8.11
|
1,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 12/08/2021 |
8.04
|
2,000 | 7.97 | 8.04 | 7.97 | 0 | 0 | 0 | |
| 11/08/2021 |
7.89
|
2,100 | 7.89 | 7.89 | 7.75 | 0 | 0 | 0 | |
| 10/08/2021 |
7.75
|
5,500 | 7.54 | 7.75 | 7.54 | 0 | 0 | 0 | |
| 09/08/2021 |
7.46
|
1,300 | 7.39 | 7.54 | 7.39 | 0 | 0 | 0 | |
| 06/08/2021 |
7.39
|
400 | 7.18 | 7.39 | 7.18 | 200 | 0 | 0.0 | |
| 05/08/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 04/08/2021 |
7.18
|
3,300 | 7.18 | 7.18 | 6.96 | 0 | 0 | 0 | |
| 03/08/2021 |
7.18
|
2,300 | 7.32 | 7.32 | 7.18 | 0 | 0 | 0 | |
| 02/08/2021 |
7.32
|
300 | 7.82 | 7.82 | 7.32 | 0 | 0 | 0 | |
| 30/07/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 29/07/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 28/07/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 27/07/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 26/07/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 23/07/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 22/07/2021 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 21/07/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 20/07/2021 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 19/07/2021 |
7.18
|
3,500 | 7.54 | 7.54 | 7.18 | 0 | 0 | 0 | |
| 16/07/2021 |
7.82
|
238 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 15/07/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 15/07/2021 |
7.89
|
2,500 | 8.61 | 8.61 | 7.89 | 0 | 0 | 0 | |
| 14/07/2021 |
8.25
|
14,600 | 8.25 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 13/07/2021 |
8.25
|
8,303 | 8.57 | 8.57 | 8.25 | 300 | 0 | 0.0 | |
| 12/07/2021 |
8.25
|
2,740 | 8.25 | 8.25 | 8.06 | 0 | 0 | 0 | |
| 09/07/2021 |
8.25
|
300 | 7.94 | 8.25 | 7.94 | 0 | 0 | 0 | |
| 08/07/2021 |
8.25
|
200 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 07/07/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 06/07/2021 |
9.08
|
1,400 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 05/07/2021 |
7.94
|
2,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 02/07/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 01/07/2021 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 30/06/2021 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 29/06/2021 |
7.94
|
2,000 | 7.81 | 7.94 | 7.81 | 0 | 0 | 0 | |
| 28/06/2021 |
7.62
|
7,700 | 7.62 | 7.75 | 7.62 | 0 | 0 | 0 | |
| 25/06/2021 |
7.94
|
1,400 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 24/06/2021 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 23/06/2021 |
7.94
|
2,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 22/06/2021 |
7.62
|
3,100 | 7.36 | 7.62 | 7.36 | 0 | 0 | 0 | |
| 21/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 18/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 17/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 16/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 15/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 14/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 11/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 10/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 09/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 08/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 07/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 04/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 03/06/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 02/06/2021 |
7.36
|
300 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 01/06/2021 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 31/05/2021 |
7.36
|
500 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 28/05/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 27/05/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 26/05/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 25/05/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |