| 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) |
9.70 | 16.41% | 68,300 | -600 | -0.0 |
55.30
72
63.20
|
|
2 tháng
(2025-12-01) |
9.60 | 16.22% | 136,500 | -700 | -0.0 |
53.70
72
63.20
|
|
3 tháng
(2025-10-30) |
11.80 | 20.70% | 253,400 | 100 | -0.0 |
53.70
72
63.20
|
|
6 tháng
(2025-08-01) |
8.80 | 14.67% | 819,000 | 600 | 0.0 |
52
72
63.20
|
|
12 tháng
(2025-02-03) |
49.49 | 256.25% | 1,843,503 | 6,100 | 0.0 |
19.31
72
63.20
|
|
24 tháng
(2024-02-15) |
56.81 | 473.69% | 1,946,987 | 9,400 | 0.1 |
10.27
72
63.20
|
|
36 tháng
(2023-02-13) |
57.92 | 532.42% | 1,983,369 | 9,400 | 0.1 |
9.78
72
63.20
|
|
60 tháng
(2021-02-23) |
63.26 | 1,141.43% | 2,674,709 | 8,600 | 0.1 |
5.54
72
63.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2021 |
8.80
|
100 | 9.55 | 9.55 | 8.80 | 0 | 0 | 0 | |
| 31/08/2021 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
| 30/08/2021 |
9.55
|
100 | 9.32 | 9.55 | 9.55 | 0 | 0 | 0 | |
| 27/08/2021 |
9.32
|
400 | 9.55 | 10.14 | 9.32 | 0 | 0 | 0 | |
| 26/08/2021 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
| 25/08/2021 |
9.55
|
100 | 8.80 | 9.55 | 9.55 | 0 | 0 | 0 | |
| 24/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/08/2021 |
8.80
|
500 | 9.17 | 9.17 | 8.80 | 0 | 0 | 0 | |
| 20/08/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 19/08/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 18/08/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 17/08/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 16/08/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 13/08/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 12/08/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 11/08/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 10/08/2021 |
9.17
|
600 | 8.50 | 9.17 | 9.10 | 0 | 0 | 0 | |
| 09/08/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/08/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/08/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/08/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/08/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 02/08/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 30/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 27/07/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/07/2021 |
8.50
|
1,000 | 7.76 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 23/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 22/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 21/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 20/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 19/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 16/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 15/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 14/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 13/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 12/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 09/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 08/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 07/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 06/07/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 05/07/2021 |
7.76
|
1,500 | 7.09 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 02/07/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 01/07/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 30/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 29/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 28/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 25/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 24/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 23/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 22/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 21/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 18/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 17/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 16/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 15/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 14/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 11/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 10/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 09/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 08/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 07/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 04/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 03/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 02/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 01/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 31/05/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 28/05/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 28/05/2021 |
7.09
|
1,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 27/05/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 26/05/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 25/05/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 24/05/2021 |
7.09
|
1,100 | 6.45 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 21/05/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 20/05/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 19/05/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 18/05/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 17/05/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 14/05/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 13/05/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 12/05/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 11/05/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 10/05/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 07/05/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 06/05/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 05/05/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 04/05/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 29/04/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 28/04/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 27/04/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 26/04/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 23/04/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 22/04/2021 |
6.45
|
4,200 | 6.03 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 20/04/2021 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 19/04/2021 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 16/04/2021 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 15/04/2021 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 14/04/2021 |
6.03
|
1,600 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 13/04/2021 |
6.03
|
4,200 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 12/04/2021 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |