| 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) |
-0.80 | -5.56% | 3,800 | 0 | 0 |
13.10
14.40
13.60
|
|
2 tháng
(2026-01-12) |
-0.40 | -2.86% | 23,200 | 0 | 0 |
13.10
14.40
13.60
|
|
3 tháng
(2025-12-15) |
-0.40 | -2.86% | 24,100 | 0 | 0 |
13.10
14.90
13.60
|
|
6 tháng
(2025-09-15) |
0.90 | 7.09% | 37,800 | 0 | 0 |
12
15
13.60
|
|
12 tháng
(2025-03-18) |
-0.42 | -3.01% | 235,500 | 0 | 0 |
10.60
15
13.60
|
|
24 tháng
(2024-03-25) |
3.05 | 28.92% | 593,410 | 0 | 0 |
10.21
15
13.60
|
|
36 tháng
(2023-03-29) |
3.94 | 40.78% | 770,656 | 0 | 0 |
7.38
15
13.60
|
|
60 tháng
(2021-04-08) |
5 | 58.09% | 2,004,523 | 0 | 0 |
6.55
15
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/07/2021 |
7.56
|
500 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 | |
| 21/07/2021 |
7.56
|
1,200 | 7.56 | 7.70 | 7.56 | 0 | 0 | 0 | |
| 20/07/2021 |
7.56
|
100 | 7.42 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 19/07/2021 |
7.42
|
1,200 | 7.56 | 7.56 | 7.42 | 0 | 0 | 0 | |
| 16/07/2021 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 15/07/2021 |
7.56
|
1,000 | 7.42 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 14/07/2021 |
7.42
|
300 | 7.42 | 7.42 | 7.35 | 0 | 0 | 0 | |
| 13/07/2021 |
7.42
|
4,500 | 7.35 | 7.49 | 7.35 | 0 | 0 | 0 | |
| 12/07/2021 |
7.35
|
8,700 | 7.56 | 7.56 | 7.35 | 0 | 0 | 0 | |
| 09/07/2021 |
7.56
|
100 | 7.70 | 7.70 | 7.56 | 0 | 0 | 0 | |
| 08/07/2021 |
7.70
|
1,300 | 7.56 | 7.84 | 7.49 | 0 | 0 | 0 | |
| 07/07/2021 |
7.56
|
10 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 06/07/2021 |
7.56
|
300 | 7.77 | 7.77 | 7.49 | 0 | 0 | 0 | |
| 05/07/2021 |
7.77
|
3,400 | 7.56 | 7.77 | 7.35 | 0 | 0 | 0 | |
| 02/07/2021 |
7.56
|
8,700 | 7.84 | 7.84 | 7.56 | 0 | 0 | 0 | |
| 01/07/2021 |
7.84
|
2,500 | 7.70 | 7.84 | 7.63 | 0 | 0 | 0 | |
| 30/06/2021 |
7.70
|
4,200 | 7.42 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 29/06/2021 |
7.42
|
3,400 | 7.63 | 7.91 | 7.42 | 0 | 0 | 0 | |
| 28/06/2021 |
7.63
|
1,110 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 | |
| 25/06/2021 |
7.70
|
1,900 | 8.33 | 8.33 | 7.70 | 0 | 0 | 0 | |
| 24/06/2021 |
8.33
|
500 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 | |
| 23/06/2021 |
8.40
|
118 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 22/06/2021 |
8.40
|
100 | 9.10 | 9.10 | 8.40 | 0 | 0 | 0 | |
| 21/06/2021 |
9.10
|
1,700 | 8.61 | 9.10 | 8.33 | 0 | 0 | 0 | |
| 18/06/2021 |
8.61
|
1,700 | 7.91 | 8.68 | 7.98 | 0 | 0 | 0 | |
| 17/06/2021 |
7.91
|
5,600 | 7.98 | 8.05 | 7.91 | 0 | 0 | 0 | |
| 16/06/2021 |
7.98
|
8,900 | 8.40 | 9.10 | 7.77 | 0 | 0 | 0 | |
| 15/06/2021 |
8.40
|
2,000 | 8.40 | 8.40 | 7.98 | 0 | 0 | 0 | |
| 14/06/2021 |
8.40
|
2,000 | 7.91 | 8.40 | 7.91 | 0 | 0 | 0 | |
| 11/06/2021 |
7.91
|
17,718 | 9.10 | 9.10 | 7.84 | 0 | 0 | 0 | |
| 10/06/2021 |
9.10
|
2,900 | 10.58 | 10.58 | 9.10 | 0 | 0 | 0 | |
| 09/06/2021 |
10.58
|
7,010 | 10.65 | 12.19 | 9.45 | 0 | 0 | 0 | |
| 08/06/2021 |
10.65
|
29,928 | 9.31 | 10.65 | 10.65 | 0 | 0 | 0 | |
| 07/06/2021 |
9.31
|
52,900 | 8.19 | 9.31 | 9.10 | 0 | 0 | 0 | |
| 04/06/2021 |
8.19
|
2,900 | 7.14 | 8.19 | 8.05 | 0 | 0 | 0 | |
| 03/06/2021 |
7.14
|
24,400 | 7.21 | 8.33 | 7.00 | 0 | 0 | 0 | |
| 02/06/2021 |
7.21
|
1,700 | 8.40 | 8.40 | 7.14 | 0 | 0 | 0 | |
| 01/06/2021 |
8.40
|
0 | 8.75 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 31/05/2021 |
8.75
|
28,416 | 7.98 | 8.75 | 7.98 | 0 | 0 | 0 | |
| 28/05/2021 |
7.98
|
2,000 | 7.56 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 27/05/2021 |
7.56
|
3,400 | 7.56 | 7.70 | 7.56 | 0 | 0 | 0 | |
| 26/05/2021 |
7.56
|
14,310 | 6.58 | 7.56 | 7.35 | 0 | 0 | 0 | |
| 25/05/2021 |
6.58
|
0 | 6.65 | 6.58 | 6.65 | 0 | 0 | 0 | |
| 24/05/2021 |
6.65
|
700 | 7.35 | 7.35 | 6.51 | 0 | 0 | 0 | |
| 21/05/2021 |
7.35
|
1,000 | 8.40 | 8.40 | 7.35 | 0 | 0 | 0 | |
| 20/05/2021 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 19/05/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/05/2021 |
8.40
|
600 | 7.70 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/05/2021 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/05/2021 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/05/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/05/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 12/05/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/05/2021 |
7.70
|
1,100 | 7.25 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/05/2021 |
7.25
|
300 | 7.06 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 07/05/2021 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 06/05/2021 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 05/05/2021 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 04/05/2021 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 29/04/2021 |
7.06
|
179 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 28/04/2021 |
7.06
|
1 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 27/04/2021 |
7.06
|
199 | 7.70 | 7.70 | 7.06 | 0 | 0 | 0 | |
| 26/04/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 23/04/2021 |
7.70
|
2,100 | 7.06 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/04/2021 |
7.06
|
100 | 6.93 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 20/04/2021 |
6.93
|
13,300 | 7.06 | 8.09 | 6.93 | 0 | 0 | 0 | |
| 19/04/2021 |
7.06
|
4,600 | 7.96 | 7.96 | 7.06 | 0 | 0 | 0 | |
| 16/04/2021 |
7.96
|
1,000 | 7.06 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 15/04/2021 |
7.06
|
616 | 8.03 | 8.03 | 6.87 | 0 | 0 | 0 | |
| 14/04/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 13/04/2021 |
8.03
|
2,100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 12/04/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 09/04/2021 |
8.03
|
2,100 | 8.60 | 8.60 | 8.03 | 0 | 0 | 0 | |
| 08/04/2021 |
8.60
|
1,114 | 8.35 | 8.60 | 7.70 | 0 | 0 | 0 | |
| 07/04/2021 |
8.35
|
7,000 | 8.67 | 8.67 | 8.35 | 0 | 0 | 0 | |
| 06/04/2021 |
8.67
|
10,000 | 8.09 | 8.73 | 8.35 | 0 | 0 | 0 | |
| 05/04/2021 |
8.09
|
15,400 | 7.06 | 8.09 | 7.13 | 0 | 0 | 0 | |
| 02/04/2021 |
7.06
|
102 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 01/04/2021 |
7.06
|
276 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 31/03/2021 |
7.06
|
2,010 | 8.03 | 8.03 | 7.06 | 0 | 0 | 0 | |
| 30/03/2021 |
8.03
|
55 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 29/03/2021 |
8.03
|
200 | 8.09 | 8.09 | 8.03 | 0 | 0 | 0 | |
| 26/03/2021 |
8.09
|
0 | 8.03 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 25/03/2021 |
8.03
|
810 | 8.35 | 8.35 | 8.03 | 0 | 0 | 0 | |
| 24/03/2021 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 23/03/2021 |
8.35
|
200 | 8.99 | 8.99 | 8.35 | 0 | 0 | 0 | |
| 22/03/2021 |
8.99
|
300 | 9.63 | 9.63 | 8.99 | 0 | 0 | 0 | |
| 19/03/2021 |
9.63
|
1,200 | 9.69 | 9.69 | 9.63 | 0 | 0 | 0 | |
| 18/03/2021 |
9.69
|
370 | 10.08 | 10.34 | 9.69 | 0 | 0 | 0 | |
| 17/03/2021 |
10.08
|
100 | 9.69 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 16/03/2021 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 15/03/2021 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 12/03/2021 |
9.69
|
100 | 9.05 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 11/03/2021 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 10/03/2021 |
9.05
|
500 | 8.22 | 9.05 | 8.99 | 0 | 0 | 0 | |
| 09/03/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 08/03/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 05/03/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 04/03/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 03/03/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 02/03/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |