| 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) |
0.80 | 6.06% | 6,700 | 0 | 0 |
13.20
14
14
|
|
2 tháng
(2025-12-01) |
1 | 7.69% | 40,900 | -600 | -0.0 |
13
16.40
14
|
|
3 tháng
(2025-10-30) |
1 | 7.69% | 45,000 | -600 | -0.0 |
12.80
16.40
14
|
|
6 tháng
(2025-08-01) |
2.68 | 23.70% | 93,400 | -1,000 | -0.0 |
10.30
16.40
14
|
|
12 tháng
(2025-02-03) |
1.76 | 14.40% | 166,200 | -4,400 | -0.1 |
10.30
16.40
14
|
|
24 tháng
(2024-02-15) |
2.96 | 26.84% | 287,846 | -1,800 | -0.0 |
9.66
16.40
14
|
|
36 tháng
(2023-02-13) |
2.60 | 22.80% | 377,150 | -20,500 | -0.2 |
9.66
16.40
14
|
|
60 tháng
(2021-02-23) |
7.05 | 101.38% | 773,908 | -29,800 | -0.4 |
6.63
16.40
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2021 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
| 31/08/2021 |
11.78
|
500 | 11.89 | 11.89 | 11.78 | 0 | 0 | 0 | |
| 30/08/2021 |
11.89
|
200 | 11.70 | 11.89 | 11.89 | 0 | 0 | 0 | |
| 27/08/2021 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 26/08/2021 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 25/08/2021 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 24/08/2021 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 23/08/2021 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 20/08/2021 |
11.70
|
500 | 11.63 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 19/08/2021 |
11.63
|
900 | 11.51 | 11.63 | 11.51 | 0 | 0 | 0 | |
| 18/08/2021 |
11.51
|
900 | 11.36 | 11.51 | 11.47 | 0 | 0 | 0 | |
| 17/08/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
| 16/08/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
| 13/08/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
| 12/08/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
| 11/08/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
| 10/08/2021 |
11.36
|
500 | 10.94 | 11.36 | 11.36 | 0 | 0 | 0 | |
| 09/08/2021 |
10.94
|
300 | 10.67 | 10.94 | 10.94 | 0 | 0 | 0 | |
| 06/08/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
| 05/08/2021 |
10.67
|
300 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
| 04/08/2021 |
10.67
|
700 | 9.71 | 10.67 | 10.67 | 0 | 0 | 0 | |
| 03/08/2021 |
9.71
|
2,300 | 8.82 | 9.71 | 9.67 | 0 | 0 | 0 | |
| 02/08/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 30/07/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 29/07/2021 |
8.82
|
600 | 8.75 | 8.82 | 8.82 | 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
|
1 | 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
|
200 | 8.56 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 15/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 14/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 13/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 12/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 09/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 08/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 07/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 06/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 05/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 02/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 01/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 30/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 29/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 28/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 25/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 24/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 23/06/2021: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 23/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 22/06/2021 |
8.56
|
500 | 7.84 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 21/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 18/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 17/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 16/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 15/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 14/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 11/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 10/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 09/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 08/06/2021 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 07/06/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 04/06/2021 |
7.84
|
1,201 | 7.70 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 03/06/2021 |
7.70
|
4,600 | 8.56 | 8.56 | 7.70 | 0 | 0 | 0 | |
| 02/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 01/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 31/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 28/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 27/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 26/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 25/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 24/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 21/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 20/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 19/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 18/05/2021 |
8.56
|
400 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 17/05/2021 |
8.56
|
300 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 14/05/2021 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 13/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 12/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 11/05/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 10/05/2021 |
8.56
|
100 | 8.91 | 8.91 | 8.56 | 0 | 0 | 0 | |
| 07/05/2021 |
8.91
|
600 | 9.09 | 9.88 | 8.91 | 0 | 0 | 0 | |
| 06/05/2021 |
9.09
|
141 | 8.38 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 05/05/2021 |
8.38
|
118 | 8.20 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 04/05/2021 |
8.20
|
6 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/04/2021 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/04/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/04/2021 |
8.20
|
1,000 | 8.02 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/04/2021 |
8.02
|
1,000 | 8.02 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 23/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 22/04/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/04/2021 |
8.02
|
200 | 7.84 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/04/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 16/04/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 15/04/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 14/04/2021 |
7.84
|
300 | 7.67 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 13/04/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 12/04/2021 |
7.67
|
2,900 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |