| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.50 | -4% | 11,800 | 0 | 0 |
12
13
12
|
|
2 tháng
(2025-12-01) |
-0.50 | -4% | 13,200 | 0 | 0 |
12
13
12
|
|
3 tháng
(2025-10-30) |
-1.90 | -13.67% | 19,100 | 0 | 0 |
12
13.90
12
|
|
6 tháng
(2025-08-01) |
-1 | -7.69% | 20,300 | 0 | 0 |
11.30
18.20
12
|
|
12 tháng
(2025-02-03) |
-0.61 | -4.85% | 23,700 | 0 | 0 |
10.81
18.20
12
|
|
24 tháng
(2024-02-15) |
1.40 | 13.23% | 66,056 | 0 | 0 |
10.60
18.20
12
|
|
36 tháng
(2023-02-13) |
3.81 | 46.58% | 160,282 | -18,000 | -0.2 |
6.76
18.20
12
|
|
60 tháng
(2021-02-23) |
5.84 | 94.86% | 348,004 | 7,100 | 0.1 |
5.46
18.20
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 24/05/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 21/05/2021 |
8.25
|
5,400 | 8.76 | 8.76 | 8.25 | 0 | 0 | 0 | |
| 20/05/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 19/05/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 18/05/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 17/05/2021 |
7.62
|
500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 14/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 13/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 12/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 11/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 10/05/2021 |
7.30
|
400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 07/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 06/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 05/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 04/05/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 29/04/2021 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 28/04/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 27/04/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 26/04/2021 |
6.48
|
200 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 23/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 22/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 20/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 19/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 16/04/2021 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 15/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 14/04/2021 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 13/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/04/2021 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |