| 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) |
-3 | -11.32% | 22,200 | 0 | 0 |
23
26.50
24
|
|
2 tháng
(2025-12-01) |
-2.90 | -10.98% | 34,800 | 0 | 0 |
23
26.50
24
|
|
3 tháng
(2025-10-30) |
-1.40 | -5.62% | 59,500 | 0 | 0 |
23
27.10
24
|
|
6 tháng
(2025-08-01) |
1 | 4.44% | 167,100 | 0 | 0 |
22.50
27.10
24
|
|
12 tháng
(2025-02-03) |
-0.30 | -1.26% | 298,779 | 0 | 0 |
21.50
27.10
24
|
|
24 tháng
(2024-02-15) |
1.84 | 8.51% | 597,858 | -1,200 | -0.0 |
18.95
27.10
24
|
|
36 tháng
(2023-02-13) |
7.18 | 43.96% | 1,338,553 | 2,303 | 0.1 |
15.84
27.10
24
|
|
60 tháng
(2021-02-23) |
17.29 | 278.27% | 3,666,810 | 7,903 | 0.5 |
5.59
27.10
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 07/05/2021 |
7.33
|
800 | 6.83 | 7.33 | 6.83 | 0 | 0 | 0 | |
| 06/05/2021 |
6.83
|
6,139 | 7.52 | 7.52 | 6.83 | 700 | 0 | 0.0 | |
| 05/05/2021 |
7.52
|
2,800 | 8.20 | 8.20 | 7.46 | 0 | 0 | 0 | |
| 04/05/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/04/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/04/2021 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 1,000 | 0 | 0.0 | |
| 27/04/2021 |
8.20
|
100 | 7.46 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/04/2021 |
7.46
|
1,714 | 7.77 | 7.77 | 7.33 | 200 | 0 | 0.0 | |
| 23/04/2021 |
7.77
|
300 | 7.46 | 7.83 | 7.77 | 0 | 0 | 0 | |
| 22/04/2021 |
7.46
|
2,600 | 8.57 | 8.57 | 7.46 | 100 | 0 | 0.0 | |
| 20/04/2021 |
8.57
|
0 | 8.64 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 19/04/2021 |
8.64
|
325 | 9.19 | 9.19 | 8.39 | 0 | 100 | -0.0 | |
| 16/04/2021 |
9.19
|
5,325 | 8.14 | 9.19 | 7.46 | 0 | 400 | -0.0 | |
| 15/04/2021 |
8.14
|
1,200 | 8.08 | 8.57 | 8.14 | 0 | 200 | -0.0 | |
| 14/04/2021 |
8.08
|
11,280 | 8.82 | 8.82 | 7.70 | 0 | 0 | 0 | |
| 13/04/2021 |
8.82
|
2,100 | 9.26 | 9.26 | 8.82 | 0 | 0 | 0 | |
| 12/04/2021 |
9.26
|
5,445 | 9.32 | 9.32 | 8.39 | 0 | 0 | 0 | |
| 09/04/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 08/04/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 07/04/2021 |
9.32
|
1,900 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 06/04/2021 |
9.32
|
2,100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 05/04/2021 |
9.32
|
100 | 8.82 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 02/04/2021 |
8.82
|
3,000 | 8.82 | 9.32 | 8.82 | 1,000 | 0 | 0.0 | |
| 01/04/2021 |
8.82
|
600 | 10.25 | 10.25 | 8.82 | 0 | 0 | 0 | |
| 31/03/2021 |
10.25
|
100 | 9.38 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 30/03/2021 |
9.38
|
6,150 | 10.00 | 10.00 | 8.95 | 0 | 0 | 0 | |
| 29/03/2021 |
10.00
|
9,600 | 11.62 | 11.62 | 10.00 | 1,100 | 0 | 0.0 | |