| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.10 | -0.44% | 29,100 | 0 | 0 |
22.30
23.80
22.30
|
|
2 tháng
(2026-01-12) |
-3.20 | -12.45% | 63,300 | 0 | 0 |
22.20
25.70
22.30
|
|
3 tháng
(2025-12-15) |
-0.60 | -2.60% | 70,700 | 0 | 0 |
22.20
26.50
22.30
|
|
6 tháng
(2025-09-15) |
-1 | -4.26% | 142,300 | 0 | 0 |
22.20
27.10
22.30
|
|
12 tháng
(2025-03-18) |
-0.50 | -2.17% | 316,700 | 0 | 0 |
21.50
27.10
22.30
|
|
24 tháng
(2024-03-25) |
1.65 | 7.94% | 584,434 | -1,100 | -0.0 |
18.95
27.10
22.30
|
|
36 tháng
(2023-03-29) |
5.61 | 33.19% | 1,355,940 | 2,303 | 0.1 |
16.32
27.10
22.30
|
|
60 tháng
(2021-04-08) |
13.18 | 141.45% | 3,551,595 | 7,203 | 0.5 |
6.83
27.10
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/09/2021 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 27/09/2021 |
8.95
|
0 | 9.55 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 24/09/2021 |
9.55
|
208 | 8.35 | 9.55 | 8.35 | 0 | 0 | 0 | |
| 23/09/2021 |
8.35
|
10 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 22/09/2021 |
8.35
|
2,500 | 9.21 | 9.21 | 8.35 | 0 | 0 | 0 | |
| 21/09/2021 |
9.21
|
1,000 | 9.35 | 9.35 | 9.21 | 0 | 0 | 0 | |
| 20/09/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 17/09/2021 |
9.35
|
1,200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 16/09/2021 |
9.35
|
400 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 15/09/2021 |
9.35
|
2,100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 14/09/2021 |
9.35
|
3,300 | 9.28 | 9.35 | 9.28 | 100 | 0 | 0.0 | |
| 13/09/2021 |
9.28
|
1,200 | 9.15 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 10/09/2021 |
9.15
|
1,000 | 9.21 | 9.21 | 9.15 | 0 | 0 | 0 | |
| 09/09/2021 |
9.21
|
2,100 | 8.68 | 9.21 | 9.08 | 0 | 0 | 0 | |
| 08/09/2021 |
8.68
|
1,500 | 9.15 | 9.15 | 8.68 | 0 | 0 | 0 | |
| 07/09/2021 |
9.15
|
0 | 8.14 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 06/09/2021 |
8.14
|
3,200 | 8.61 | 9.28 | 8.14 | 0 | 0 | 0 | |
| 01/09/2021 |
8.61
|
0 | 8.41 | 8.61 | 8.41 | 0 | 0 | 0 | |
| 31/08/2021 |
8.41
|
3,435 | 9.01 | 9.01 | 8.41 | 0 | 0 | 0 | |
| 30/08/2021 |
9.01
|
1,800 | 9.21 | 9.21 | 8.95 | 0 | 200 | -0.0 | |
| 27/08/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 26/08/2021 |
9.21
|
35 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 25/08/2021 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 24/08/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 23/08/2021 |
9.21
|
1,611 | 9.15 | 9.21 | 9.15 | 0 | 0 | 0 | |
| 20/08/2021 |
9.15
|
3,500 | 8.75 | 9.15 | 8.68 | 0 | 0 | 0 | |
| 19/08/2021 |
8.75
|
0 | 9.21 | 8.75 | 9.21 | 0 | 0 | 0 | |
| 18/08/2021 |
9.21
|
2,100 | 9.08 | 9.21 | 8.68 | 0 | 0 | 0 | |
| 17/08/2021 |
9.08
|
0 | 9.01 | 9.08 | 9.01 | 0 | 0 | 0 | |
| 16/08/2021 |
9.01
|
10,101 | 9.21 | 9.21 | 9.01 | 0 | 0 | 0 | |
| 13/08/2021 |
9.21
|
4,209 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 12/08/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 11/08/2021 |
9.21
|
4,101 | 9.21 | 9.21 | 9.21 | 2,900 | 0 | 0.0 | |
| 10/08/2021 |
9.21
|
2,900 | 9.75 | 9.75 | 9.21 | 300 | 0 | 0.0 | |
| 09/08/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/08/2021 |
9.75
|
100 | 8.95 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 06/08/2021 |
8.95
|
3,000 | 9.19 | 9.32 | 8.88 | 0 | 0 | 0 | |
| 05/08/2021 |
9.19
|
3,900 | 9.32 | 9.32 | 8.88 | 0 | 1,000 | -0.0 | |
| 04/08/2021 |
9.32
|
3,100 | 8.51 | 9.32 | 8.64 | 0 | 0 | 0 | |
| 03/08/2021 |
8.51
|
0 | 8.57 | 8.51 | 8.57 | 0 | 0 | 0 | |
| 02/08/2021 |
8.57
|
2,500 | 8.45 | 8.70 | 8.39 | 0 | 0 | 0 | |
| 30/07/2021 |
8.45
|
900 | 8.45 | 8.45 | 8.45 | 0 | 100 | -0.0 | |
| 29/07/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 28/07/2021 |
8.45
|
700 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 27/07/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 26/07/2021 |
8.45
|
200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 23/07/2021 |
8.45
|
2,500 | 8.20 | 8.45 | 8.20 | 0 | 0 | 0 | |
| 22/07/2021 |
8.20
|
1,535 | 8.08 | 8.26 | 8.20 | 0 | 0 | 0 | |
| 21/07/2021 |
8.08
|
1,400 | 8.08 | 8.14 | 8.08 | 0 | 0 | 0 | |
| 20/07/2021 |
8.08
|
5 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 19/07/2021 |
8.08
|
1,100 | 7.46 | 8.20 | 8.08 | 0 | 0 | 0 | |
| 16/07/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 15/07/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 14/07/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 13/07/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 12/07/2021 |
7.46
|
300 | 7.70 | 7.70 | 7.46 | 0 | 0 | 0 | |
| 09/07/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/07/2021 |
7.70
|
123 | 7.83 | 7.83 | 7.70 | 0 | 0 | 0 | |
| 07/07/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 06/07/2021 |
7.83
|
100 | 8.51 | 8.51 | 7.83 | 0 | 0 | 0 | |
| 05/07/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 02/07/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 01/07/2021 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 30/06/2021 |
8.51
|
400 | 7.77 | 8.51 | 8.45 | 0 | 0 | 0 | |
| 29/06/2021 |
7.77
|
112 | 8.14 | 8.14 | 7.77 | 0 | 0 | 0 | |
| 28/06/2021 |
8.14
|
300 | 8.70 | 8.70 | 8.14 | 200 | 0 | 0.0 | |
| 25/06/2021 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 300 | 0 | 0.0 | |
| 24/06/2021 |
8.70
|
201 | 8.88 | 8.88 | 8.70 | 0 | 0 | 0 | |
| 23/06/2021 |
8.88
|
2,000 | 8.64 | 8.88 | 8.76 | 0 | 0 | 0 | |
| 22/06/2021 |
8.64
|
1,100 | 8.26 | 8.64 | 8.45 | 0 | 0 | 0 | |
| 21/06/2021 |
8.26
|
500 | 8.08 | 8.26 | 8.08 | 0 | 0 | 0 | |
| 18/06/2021 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 17/06/2021 |
8.08
|
600 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 16/06/2021 |
8.08
|
300 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 15/06/2021 |
8.08
|
900 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 14/06/2021 |
8.08
|
700 | 7.95 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 11/06/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 10/06/2021 |
7.95
|
0 | 8.08 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 09/06/2021 |
8.08
|
1,500 | 8.39 | 8.39 | 7.77 | 0 | 0 | 0 | |
| 08/06/2021 |
8.39
|
2,700 | 8.08 | 8.39 | 7.77 | 0 | 0 | 0 | |
| 07/06/2021 |
8.08
|
5,101 | 7.89 | 8.08 | 7.58 | 0 | 0 | 0 | |
| 04/06/2021 |
7.89
|
2,700 | 6.90 | 8.01 | 7.52 | 0 | 0 | 0 | |
| 03/06/2021 |
6.90
|
1,505 | 7.27 | 7.27 | 6.90 | 0 | 0 | 0 | |
| 02/06/2021 |
7.27
|
6,500 | 7.14 | 8.08 | 7.27 | 0 | 3,900 | -0.0 | |
| 01/06/2021 |
7.14
|
2,000 | 7.46 | 7.46 | 6.83 | 100 | 0 | 0.0 | |
| 31/05/2021 |
7.46
|
100 | 8.26 | 8.26 | 7.46 | 0 | 0 | 0 | |
| 28/05/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 27/05/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 26/05/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/05/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/05/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 21/05/2021 |
8.26
|
1,500 | 7.39 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/05/2021 |
7.39
|
600 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 19/05/2021 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 18/05/2021 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 17/05/2021 |
7.39
|
1,300 | 8.39 | 8.39 | 7.39 | 0 | 0 | 0 | |
| 14/05/2021 |
8.39
|
1,200 | 7.39 | 8.39 | 8.32 | 0 | 200 | -0.0 | |
| 13/05/2021 |
7.39
|
1,000 | 8.70 | 8.70 | 7.39 | 0 | 0 | 0 | |
| 12/05/2021 |
8.70
|
100 | 7.95 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/05/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 10/05/2021 |
7.95
|
100 | 7.33 | 7.95 | 7.95 | 0 | 0 | 0 | |