| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 0 | 0 | 0 |
13.20
13.20
13.20
|
|
2 tháng
(2026-06-01) |
2.10 | 18.92% | 200 | 0 | 0 |
11.10
13.20
13.20
|
|
3 tháng
(2026-05-04) |
3.50 | 36.08% | 5,800 | 0 | 0 |
9.70
13.20
13.20
|
|
6 tháng
(2026-01-30) |
4 | 43.48% | 59,300 | 0 | 0 |
8.10
13.20
13.20
|
|
12 tháng
(2025-08-04) |
0.90 | 7.32% | 98,700 | 0 | 0 |
8.10
13.20
13.20
|
|
24 tháng
(2024-08-08) |
4.03 | 43.90% | 126,920 | 0 | 0 |
8.10
13.20
13.20
|
|
36 tháng
(2023-08-14) |
4.82 | 57.54% | 153,000 | -600 | -0.0 |
7.06
13.20
13.20
|
|
60 tháng
(2021-08-24) |
7.22 | 120.84% | 2,204,241 | -10,600 | -0.1 |
5.98
13.20
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/03/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 02/03/2022 |
8.26
|
2,200 | 8.26 | 8.73 | 8.26 | 0 | 0 | 0 | |
| 01/03/2022 |
8.26
|
1,430 | 8.04 | 8.63 | 7.82 | 0 | 0 | 0 | |
| 28/02/2022 |
8.04
|
3,500 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 | |
| 25/02/2022 |
8.04
|
1,700 | 7.97 | 8.04 | 7.90 | 0 | 0 | 0 | |
| 24/02/2022 |
7.97
|
2,800 | 7.97 | 8.19 | 7.75 | 0 | 0 | 0 | |
| 23/02/2022 |
7.97
|
1,800 | 7.60 | 7.97 | 7.67 | 0 | 0 | 0 | |
| 22/02/2022 |
7.60
|
1,165 | 7.97 | 7.97 | 7.60 | 0 | 0 | 0 | |
| 21/02/2022 |
7.97
|
6,200 | 8.49 | 8.49 | 7.97 | 0 | 0 | 0 | |
| 18/02/2022 |
8.49
|
11,900 | 8.26 | 8.49 | 7.90 | 0 | 0 | 0 | |
| 17/02/2022 |
8.26
|
17,800 | 7.90 | 8.49 | 8.04 | 0 | 0 | 0 | |
| 16/02/2022 |
7.90
|
4,900 | 7.82 | 7.90 | 7.82 | 0 | 0 | 0 | |
| 15/02/2022 |
7.82
|
5,900 | 7.75 | 8.04 | 7.75 | 0 | 0 | 0 | |
| 14/02/2022 |
7.75
|
1,100 | 7.75 | 7.75 | 7.67 | 0 | 0 | 0 | |
| 11/02/2022 |
7.75
|
2,100 | 7.67 | 7.75 | 7.53 | 0 | 0 | 0 | |
| 10/02/2022 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 09/02/2022 |
7.67
|
10,100 | 7.67 | 7.67 | 7.38 | 0 | 0 | 0 | |
| 08/02/2022 |
7.67
|
6,400 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 07/02/2022 |
7.67
|
100 | 7.38 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 28/01/2022 |
7.38
|
900 | 7.67 | 7.67 | 7.38 | 0 | 0 | 0 | |
| 27/01/2022 |
7.67
|
1,300 | 7.08 | 7.67 | 7.38 | 0 | 0 | 0 | |
| 26/01/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 25/01/2022 |
7.08
|
500 | 7.67 | 7.67 | 7.08 | 0 | 0 | 0 | |
| 24/01/2022 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 21/01/2022 |
7.67
|
3,800 | 7.75 | 7.75 | 7.53 | 0 | 0 | 0 | |
| 20/01/2022 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 19/01/2022 |
7.75
|
9,100 | 7.75 | 7.75 | 7.45 | 0 | 0 | 0 | |
| 18/01/2022 |
7.75
|
1,100 | 7.53 | 7.75 | 7.53 | 0 | 0 | 0 | |
| 17/01/2022 |
7.53
|
100 | 7.97 | 7.97 | 7.53 | 0 | 0 | 0 | |
| 14/01/2022 |
7.97
|
300 | 8.04 | 8.04 | 7.45 | 0 | 0 | 0 | |
| 13/01/2022 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 12/01/2022 |
8.04
|
8,600 | 7.90 | 8.04 | 7.75 | 0 | 0 | 0 | |
| 11/01/2022 |
7.90
|
5,250 | 8.04 | 8.04 | 7.82 | 0 | 0 | 0 | |
| 10/01/2022 |
8.04
|
7,300 | 7.97 | 8.04 | 7.75 | 0 | 0 | 0 | |
| 07/01/2022 |
7.97
|
26,400 | 7.90 | 7.97 | 7.67 | 10,000 | 0 | 0.1 | |
| 06/01/2022 |
7.90
|
16,200 | 7.97 | 7.97 | 7.60 | 0 | 0 | 0 | |
| 05/01/2022 |
7.97
|
5,200 | 8.04 | 8.04 | 7.75 | 0 | 0 | 0 | |
| 04/01/2022 |
8.04
|
21,500 | 8.49 | 8.71 | 7.90 | 0 | 0 | 0 | |
| 31/12/2021 |
8.49
|
8,200 | 8.26 | 8.49 | 7.82 | 0 | 0 | 0 | |
| 30/12/2021 |
8.26
|
1,800 | 7.97 | 8.49 | 7.97 | 0 | 0 | 0 | |
| 29/12/2021 |
7.97
|
13,800 | 7.75 | 7.97 | 7.75 | 0 | 0 | 0 | |
| 28/12/2021 |
7.75
|
8,100 | 7.75 | 7.75 | 7.53 | 0 | 0 | 0 | |
| 27/12/2021 |
7.75
|
6,200 | 7.75 | 7.75 | 7.67 | 0 | 0 | 0 | |
| 24/12/2021 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 23/12/2021 |
7.75
|
1,800 | 7.97 | 7.97 | 7.75 | 0 | 0 | 0 | |
| 22/12/2021 |
7.97
|
1,610 | 7.75 | 7.97 | 7.75 | 0 | 0 | 0 | |
| 21/12/2021 |
7.75
|
1,490 | 7.60 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 20/12/2021 |
7.60
|
2,300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/12/2021 |
7.60
|
1,700 | 7.75 | 7.75 | 7.60 | 0 | 0 | 0 | |
| 16/12/2021 |
7.75
|
10,200 | 7.82 | 7.82 | 7.75 | 0 | 0 | 0 | |
| 15/12/2021 |
7.82
|
900 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 14/12/2021 |
7.82
|
500 | 7.75 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 13/12/2021 |
7.75
|
9,800 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 10/12/2021 |
7.75
|
1,200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 09/12/2021 |
7.75
|
5,700 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 08/12/2021 |
7.75
|
18,200 | 7.97 | 7.97 | 7.75 | 0 | 0 | 0 | |
| 07/12/2021 |
7.97
|
3,600 | 8.04 | 8.04 | 7.97 | 0 | 0 | 0 | |
| 06/12/2021 |
8.04
|
6,100 | 8.12 | 8.19 | 8.04 | 0 | 0 | 0 | |
| 03/12/2021 |
8.12
|
9,200 | 8.19 | 8.19 | 8.12 | 0 | 0 | 0 | |
| 02/12/2021 |
8.19
|
24,400 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 | |
| 01/12/2021 |
8.26
|
10,900 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 | |
| 30/11/2021 |
8.19
|
30,300 | 8.19 | 8.41 | 8.12 | 0 | 0 | 0 | |
| 29/11/2021 |
8.19
|
12,200 | 8.93 | 8.93 | 8.12 | 0 | 0 | 0 | |
| 26/11/2021 |
8.93
|
13,600 | 9.15 | 9.22 | 8.56 | 0 | 0 | 0 | |
| 25/11/2021 |
9.15
|
23,700 | 8.71 | 9.22 | 8.49 | 0 | 0 | 0 | |
| 24/11/2021 |
8.71
|
23,930 | 8.49 | 8.71 | 8.26 | 0 | 0 | 0 | |
| 23/11/2021 |
8.49
|
19,720 | 8.78 | 8.78 | 8.19 | 0 | 0 | 0 | |
| 22/11/2021 |
8.78
|
26,900 | 8.49 | 8.78 | 8.12 | 0 | 0 | 0 | |
| 19/11/2021 |
8.49
|
24,100 | 8.26 | 8.86 | 7.97 | 0 | 0 | 0 | |
| 18/11/2021 |
8.26
|
15,220 | 8.19 | 8.34 | 7.45 | 0 | 0 | 0 | |
| 17/11/2021 |
8.19
|
11,500 | 8.12 | 8.26 | 8.12 | 0 | 0 | 0 | |
| 16/11/2021 |
8.12
|
1,900 | 8.41 | 8.41 | 8.12 | 0 | 0 | 0 | |
| 15/11/2021 |
8.41
|
5,400 | 8.71 | 8.86 | 8.41 | 0 | 0 | 0 | |
| 12/11/2021 |
8.71
|
6,700 | 8.34 | 8.71 | 8.34 | 0 | 0 | 0 | |
| 11/11/2021 |
8.34
|
1,520 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 10/11/2021 |
8.34
|
1,600 | 8.34 | 8.34 | 8.26 | 0 | 0 | 0 | |
| 09/11/2021 |
8.34
|
17,900 | 8.26 | 8.49 | 8.19 | 0 | 0 | 0 | |
| 08/11/2021 |
8.26
|
16,500 | 8.12 | 8.34 | 8.12 | 0 | 0 | 0 | |
| 05/11/2021 |
8.12
|
6,100 | 7.97 | 8.12 | 7.82 | 0 | 0 | 0 | |
| 04/11/2021 |
7.97
|
14,900 | 7.97 | 8.12 | 7.97 | 0 | 0 | 0 | |
| 03/11/2021 |
7.97
|
11,120 | 8.12 | 8.12 | 7.97 | 0 | 0 | 0 | |
| 02/11/2021 |
8.12
|
20,800 | 7.60 | 8.12 | 7.67 | 0 | 0 | 0 | |
| 01/11/2021 |
7.60
|
22,300 | 7.38 | 7.67 | 7.38 | 0 | 0 | 0 | |
| 29/10/2021 |
7.38
|
13,000 | 7.23 | 7.38 | 7.23 | 0 | 0 | 0 | |
| 28/10/2021 |
7.23
|
19,200 | 7.45 | 7.53 | 7.23 | 0 | 0 | 0 | |
| 27/10/2021 |
7.45
|
24,000 | 7.08 | 7.53 | 7.01 | 0 | 0 | 0 | |
| 26/10/2021 |
7.08
|
1,100 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 | |
| 25/10/2021 |
7.08
|
12,000 | 7.31 | 7.31 | 7.01 | 0 | 0 | 0 | |
| 22/10/2021 |
7.31
|
5,300 | 7.45 | 7.45 | 7.16 | 0 | 0 | 0 | |
| 21/10/2021 |
7.45
|
5,100 | 7.45 | 7.45 | 7.31 | 0 | 4,700 | -0.0 | |
| 20/10/2021 |
7.45
|
17,600 | 7.97 | 7.97 | 7.38 | 0 | 5,300 | -0.1 | |
| 19/10/2021 |
7.97
|
24,700 | 7.31 | 7.97 | 7.08 | 0 | 0 | 0 | |
| 18/10/2021 |
7.31
|
11,400 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 | |
| 15/10/2021 |
7.31
|
21,200 | 7.08 | 7.75 | 7.08 | 0 | 0 | 0 | |
| 14/10/2021 |
7.08
|
6,300 | 7.08 | 7.08 | 6.79 | 0 | 0 | 0 | |
| 13/10/2021 |
7.08
|
4,400 | 7.01 | 7.08 | 6.86 | 0 | 0 | 0 | |
| 12/10/2021 |
7.01
|
5,100 | 7.08 | 7.08 | 6.86 | 0 | 0 | 0 | |
| 11/10/2021 |
7.08
|
7,300 | 6.94 | 7.08 | 7.01 | 0 | 0 | 0 | |
| 08/10/2021 |
6.94
|
4,900 | 7.08 | 7.16 | 6.86 | 0 | 0 | 0 | |
| 07/10/2021 |
7.08
|
25,965 | 7.16 | 7.16 | 6.64 | 0 | 0 | 0 | |
| 06/10/2021 |
7.16
|
7,100 | 7.16 | 7.31 | 7.16 | 0 | 0 | 0 | |