| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.20 | -1.41% | 40,700 | 0 | 0 |
14
14.50
14.10
|
|
2 tháng
(2025-10-06) |
-0.40 | -2.78% | 65,600 | 0 | 0 |
14
14.70
14.10
|
|
3 tháng
(2025-09-05) |
-0.80 | -5.41% | 106,100 | 2,500 | 0.0 |
14
14.80
14.10
|
|
6 tháng
(2025-06-09) |
-0.70 | -4.76% | 181,800 | 3,400 | 0.0 |
14
15.50
14.10
|
|
12 tháng
(2024-12-09) |
4.24 | 43.41% | 611,591 | 2,800 | 0.0 |
9.76
16.24
14.10
|
|
24 tháng
(2023-12-15) |
3.14 | 28.92% | 625,989 | 2,800 | 0.0 |
9.76
16.24
14.10
|
|
36 tháng
(2022-12-20) |
6.07 | 76.48% | 652,498 | 2,800 | 0.0 |
5.44
16.24
14.10
|
|
60 tháng
(2020-12-30) |
5.93 | 73.50% | 803,393 | 2,800 | 0.0 |
5.44
16.24
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 09/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 08/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 07/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 06/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 05/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 02/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 01/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 30/06/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 29/06/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 28/06/2021 |
8.75
|
3,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 25/06/2021 |
10.21
|
100 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 24/06/2021: Cổ tức tiền mặt tỉ lệ: 6.74% | |||||||||
| 24/06/2021 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 23/06/2021 |
8.62
|
1,500 | 9.31 | 9.31 | 8.62 | 0 | 0 | 0 | |
| 22/06/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 21/06/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 18/06/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 17/06/2021 |
7.93
|
3,500 | 9.52 | 9.52 | 7.93 | 0 | 0 | 0 | |
| 16/06/2021 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 15/06/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 14/06/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 11/06/2021 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 10/06/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 09/06/2021 |
8.69
|
200 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 08/06/2021 |
8.55
|
900 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 07/06/2021 |
8.55
|
500 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 04/06/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 03/06/2021 |
8.62
|
1,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 02/06/2021 |
8.62
|
1,500 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/06/2021 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 31/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 28/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 27/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 26/05/2021 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 25/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 24/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 21/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 20/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 19/05/2021 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 18/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 17/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 14/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 13/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 12/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 11/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 10/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 07/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 06/05/2021 |
8.21
|
300 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 05/05/2021 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 04/05/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 29/04/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 28/04/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 27/04/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 26/04/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 23/04/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 22/04/2021 |
8.21
|
400 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 20/04/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 19/04/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 16/04/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 15/04/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 14/04/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 13/04/2021 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 12/04/2021 |
9.66
|
500 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 09/04/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 08/04/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 07/04/2021 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 06/04/2021 |
8.07
|
200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/04/2021 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 02/04/2021 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 01/04/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 31/03/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 30/03/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 29/03/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 26/03/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 25/03/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 24/03/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 23/03/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 22/03/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 19/03/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 18/03/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 17/03/2021 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 16/03/2021 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 15/03/2021 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 12/03/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 11/03/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 10/03/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 09/03/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 08/03/2021 |
8.97
|
500 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 05/03/2021 |
8.97
|
300 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 04/03/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 03/03/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 02/03/2021 |
8.62
|
1,000 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/03/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 26/02/2021 |
8.21
|
3 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 25/02/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 24/02/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 23/02/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 22/02/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 19/02/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 18/02/2021 |
9.24
|
1,400 | 8.07 | 9.24 | 8.07 | 0 | 0 | 0 | |