| 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) |
0.30 | 2.11% | 12,600 | 0 | 0 |
14
16
14.50
|
|
2 tháng
(2026-01-12) |
0 | 0% | 57,900 | 0 | 0 |
14
16
14.50
|
|
3 tháng
(2025-12-15) |
0.30 | 2.11% | 78,300 | 0 | 0 |
14
16
14.50
|
|
6 tháng
(2025-09-15) |
-0.10 | -0.68% | 155,100 | 0 | 0 |
14
16
14.50
|
|
12 tháng
(2025-03-18) |
-0.46 | -3.09% | 511,000 | 3,600 | 0.0 |
13.69
16.24
14.50
|
|
24 tháng
(2024-03-25) |
2.97 | 25.79% | 695,386 | 2,800 | 0.0 |
9.76
16.24
14.50
|
|
36 tháng
(2023-03-29) |
7.11 | 96.25% | 730,098 | 2,800 | 0.0 |
5.44
16.24
14.50
|
|
60 tháng
(2021-04-08) |
5.53 | 61.73% | 869,390 | 2,800 | 0.0 |
5.44
16.24
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/10/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 11/10/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 08/10/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 07/10/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 06/10/2021 |
10.42
|
200 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 05/10/2021 |
9.11
|
300 | 9.18 | 9.18 | 9.11 | 0 | 0 | 0 | |
| 04/10/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 01/10/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 30/09/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 29/09/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 28/09/2021 |
9.18
|
1,300 | 9.11 | 9.18 | 9.11 | 0 | 0 | 0 | |
| 27/09/2021 |
9.33
|
3,400 | 9.40 | 9.40 | 9.33 | 0 | 0 | 0 | |
| 24/09/2021 |
9.62
|
1,900 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 23/09/2021 |
8.97
|
3,800 | 8.75 | 8.97 | 8.60 | 0 | 0 | 0 | |
| 22/09/2021 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 21/09/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 20/09/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 17/09/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 16/09/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 15/09/2021 |
8.60
|
600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 14/09/2021 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 13/09/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 10/09/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 09/09/2021 |
8.75
|
200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 08/09/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 07/09/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/09/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 01/09/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 31/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 27/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 26/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/08/2021 |
7.80
|
1,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 17/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 16/08/2021 |
7.80
|
300 | 7.73 | 7.80 | 7.73 | 0 | 0 | 0 | |
| 13/08/2021 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 12/08/2021 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 11/08/2021 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 10/08/2021 |
7.51
|
300 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 09/08/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 06/08/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 05/08/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 04/08/2021 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 03/08/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 02/08/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 30/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 29/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 28/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 27/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 26/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 23/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 22/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 21/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 20/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 19/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 16/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 15/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 14/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 13/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 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 | |