| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.70 | -6.48% | 10,200 | 0 | 0 |
10.10
11.20
10.10
|
|
2 tháng
(2026-01-19) |
-2.30 | -18.55% | 11,100 | 0 | 0 |
10.10
12.40
10.10
|
|
3 tháng
(2025-12-18) |
-1.60 | -13.68% | 21,600 | 0 | 0 |
10.10
12.60
10.10
|
|
6 tháng
(2025-09-19) |
-1.90 | -15.83% | 46,600 | 0 | 0 |
10.10
12.60
10.10
|
|
12 tháng
(2025-03-24) |
1.09 | 12.13% | 130,500 | -400 | 0 |
8.25
16
10.10
|
|
24 tháng
(2024-03-28) |
1.49 | 17.37% | 156,516 | -800 | -0.0 |
7.11
16
10.10
|
|
36 tháng
(2023-04-03) |
3.30 | 48.48% | 239,018 | 0 | 0.0 |
4.75
16
10.10
|
|
60 tháng
(2021-04-13) |
2.73 | 37.05% | 480,655 | 400 | 0.0 |
4.75
16
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2021 |
8.76
|
1,300 | 8.69 | 8.76 | 8.53 | 0 | 0 | 0 | |
| 14/10/2021 |
8.69
|
800 | 9.00 | 9.00 | 8.30 | 0 | 0 | 0 | |
| 13/10/2021 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 12/10/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 11/10/2021 |
9.00
|
500 | 9.00 | 9.07 | 8.22 | 0 | 0 | 0 | |
| 08/10/2021 |
9.00
|
900 | 9.00 | 9.00 | 8.53 | 0 | 0 | 0 | |
| 07/10/2021 |
9.00
|
200 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 06/10/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 05/10/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 04/10/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 01/10/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 30/09/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 29/09/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 28/09/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 27/09/2021 |
9.00
|
300 | 8.92 | 9.00 | 8.92 | 0 | 0 | 0 | |
| 24/09/2021 |
8.92
|
1,900 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 23/09/2021 |
8.92
|
1,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 22/09/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 21/09/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 20/09/2021 |
8.92
|
1,600 | 8.61 | 8.92 | 8.53 | 0 | 0 | 0 | |
| 17/09/2021 |
8.61
|
700 | 9.23 | 9.23 | 8.61 | 0 | 0 | 0 | |
| 16/09/2021 |
9.23
|
200 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 15/09/2021 |
9.23
|
3,000 | 8.76 | 9.23 | 8.76 | 0 | 0 | 0 | |
| 14/09/2021 |
8.76
|
300 | 9.31 | 9.31 | 8.76 | 0 | 0 | 0 | |
| 13/09/2021 |
9.31
|
1,200 | 9.31 | 9.31 | 8.38 | 0 | 0 | 0 | |
| 10/09/2021 |
9.31
|
7,800 | 9.31 | 9.38 | 8.38 | 0 | 0 | 0 | |
| 09/09/2021 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 08/09/2021 |
9.31
|
2,000 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 07/09/2021 |
9.31
|
1,100 | 9.23 | 9.31 | 9.23 | 0 | 0 | 0 | |
| 06/09/2021 |
9.23
|
1,000 | 9.23 | 9.23 | 8.53 | 0 | 0 | 0 | |
| 01/09/2021 |
9.23
|
2,239 | 8.53 | 9.23 | 8.38 | 0 | 0 | 0 | |
| 31/08/2021 |
8.53
|
1,200 | 9.00 | 9.00 | 8.53 | 0 | 0 | 0 | |
| 30/08/2021 |
9.00
|
4,500 | 9.31 | 9.31 | 8.38 | 0 | 0 | 0 | |
| 27/08/2021 |
9.31
|
700 | 8.84 | 9.31 | 8.53 | 0 | 0 | 0 | |
| 26/08/2021 |
8.84
|
2,700 | 9.31 | 9.69 | 8.84 | 0 | 0 | 0 | |
| 25/08/2021 |
9.31
|
139 | 8.61 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 24/08/2021 |
8.61
|
2,600 | 9.54 | 9.54 | 8.61 | 0 | 0 | 0 | |
| 23/08/2021 |
9.54
|
1,000 | 9.62 | 9.62 | 9.31 | 0 | 0 | 0 | |
| 20/08/2021 |
9.62
|
1,300 | 9.23 | 9.62 | 8.92 | 0 | 0 | 0 | |
| 19/08/2021 |
9.23
|
3,500 | 9.07 | 9.23 | 8.22 | 0 | 0 | 0 | |
| 18/08/2021 |
9.07
|
500 | 10.08 | 10.08 | 9.07 | 0 | 0 | 0 | |
| 17/08/2021 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 16/08/2021 |
10.08
|
3,200 | 10.08 | 11.09 | 10.08 | 0 | 0 | 0 | |
| 13/08/2021 |
10.08
|
200 | 9.77 | 10.08 | 9.77 | 0 | 0 | 0 | |
| 12/08/2021 |
9.77
|
1,130 | 8.92 | 9.77 | 8.92 | 0 | 0 | 0 | |
| 11/08/2021 |
8.92
|
8,300 | 8.14 | 8.92 | 8.53 | 0 | 0 | 0 | |
| 10/08/2021 |
8.14
|
600 | 7.45 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 09/08/2021 |
7.45
|
4,500 | 7.52 | 8.22 | 7.45 | 0 | 0 | 0 | |
| 06/08/2021 |
7.52
|
3,000 | 7.52 | 8.22 | 7.52 | 0 | 0 | 0 | |
| 05/08/2021 |
7.52
|
100 | 8.07 | 8.07 | 7.52 | 0 | 0 | 0 | |
| 04/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 03/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 02/08/2021 |
8.07
|
3,500 | 7.37 | 8.07 | 6.98 | 0 | 0 | 0 | |
| 30/07/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 29/07/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 28/07/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 27/07/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 26/07/2021 |
7.37
|
300 | 7.68 | 7.68 | 7.37 | 0 | 0 | 0 | |
| 23/07/2021 |
7.68
|
100 | 8.53 | 8.53 | 7.68 | 0 | 0 | 0 | |
| 22/07/2021 |
8.53
|
300 | 9.15 | 9.15 | 8.53 | 0 | 0 | 0 | |
| 21/07/2021 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 20/07/2021 |
9.15
|
3,000 | 8.45 | 9.23 | 9.15 | 0 | 0 | 0 | |
| 19/07/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 16/07/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 15/07/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 15/07/2021 |
8.45
|
30 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 14/07/2021 |
8.45
|
100 | 7.73 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 13/07/2021 |
7.73
|
1,100 | 8.53 | 8.53 | 7.73 | 0 | 0 | 0 | |
| 12/07/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 09/07/2021 |
8.53
|
300 | 9.39 | 9.39 | 8.53 | 0 | 0 | 0 | |
| 08/07/2021 |
9.39
|
1,679 | 8.81 | 9.39 | 8.81 | 0 | 0 | 0 | |
| 07/07/2021 |
8.81
|
2,900 | 8.02 | 8.81 | 8.02 | 0 | 0 | 0 | |
| 06/07/2021 |
8.02
|
300 | 8.09 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 05/07/2021 |
8.09
|
3,200 | 7.95 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 02/07/2021 |
7.95
|
400 | 7.23 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 01/07/2021 |
7.23
|
3,300 | 7.73 | 8.31 | 7.01 | 0 | 0 | 0 | |
| 30/06/2021 |
7.73
|
4,400 | 7.95 | 7.95 | 7.15 | 0 | 0 | 0 | |
| 29/06/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 28/06/2021 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 25/06/2021 |
7.95
|
5,000 | 7.51 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 24/06/2021 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 23/06/2021 |
7.51
|
700 | 7.59 | 7.59 | 7.01 | 0 | 0 | 0 | |
| 22/06/2021 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 21/06/2021 |
7.59
|
600 | 7.59 | 7.73 | 7.59 | 0 | 0 | 0 | |
| 18/06/2021 |
7.59
|
2,700 | 6.94 | 7.59 | 7.37 | 0 | 0 | 0 | |
| 17/06/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 16/06/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 15/06/2021 |
6.94
|
100 | 6.79 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 14/06/2021 |
6.79
|
100 | 7.08 | 7.08 | 6.79 | 0 | 0 | 0 | |
| 11/06/2021 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 10/06/2021 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 09/06/2021 |
7.08
|
700 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 08/06/2021 |
7.08
|
600 | 7.08 | 7.08 | 6.57 | 0 | 0 | 0 | |
| 07/06/2021 |
7.08
|
1,800 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 | |
| 04/06/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 03/06/2021 |
7.08
|
100 | 6.72 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 02/06/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 01/06/2021 |
6.72
|
500 | 7.01 | 7.08 | 6.72 | 0 | 0 | 0 | |
| 31/05/2021 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 28/05/2021 |
7.01
|
400 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 27/05/2021 |
7.01
|
100 | 6.86 | 7.01 | 7.01 | 0 | 0 | 0 | |