| 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) |
-8.10 | -12.07% | 26,400 | 0 | 0 |
59
67.90
64.40
|
|
2 tháng
(2026-01-19) |
-9 | -13.24% | 54,900 | -600 | -0.0 |
57.30
72
64.40
|
|
3 tháng
(2025-12-18) |
2.90 | 5.17% | 122,400 | -800 | -0.1 |
53.70
72
64.40
|
|
6 tháng
(2025-09-19) |
1.10 | 1.90% | 471,300 | -1,100 | -0.1 |
53.60
72
64.40
|
|
12 tháng
(2025-03-24) |
33.66 | 132.88% | 1,707,900 | 2,600 | -0.0 |
21.32
72
64.40
|
|
24 tháng
(2024-03-28) |
46.49 | 371.62% | 1,959,380 | 9,300 | 0.1 |
12.51
72
64.40
|
|
36 tháng
(2023-04-03) |
48.98 | 488.94% | 2,007,927 | 9,300 | 0.1 |
9.78
72
64.40
|
|
60 tháng
(2021-04-13) |
52.97 | 877.95% | 2,712,209 | 8,500 | 0.1 |
6.03
72
64.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2021 |
9.10
|
3,100 | 9.84 | 9.84 | 8.88 | 0 | 900 | -0.0 | |
| 14/10/2021 |
9.84
|
500 | 10.89 | 10.89 | 9.84 | 0 | 0 | 0 | |
| 13/10/2021 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 12/10/2021 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
| 11/10/2021 |
10.89
|
3,300 | 9.92 | 10.89 | 10.89 | 900 | 0 | 0.0 | |
| 08/10/2021 |
9.92
|
200 | 9.02 | 9.92 | 9.92 | 0 | 0 | 0 | |
| 07/10/2021 |
9.02
|
900 | 8.20 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 06/10/2021 |
8.20
|
2,500 | 9.02 | 9.02 | 8.20 | 0 | 0 | 0 | |
| 05/10/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 04/10/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 01/10/2021 |
9.02
|
700 | 8.20 | 9.02 | 8.95 | 0 | 0 | 0 | |
| 30/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 22/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 17/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/09/2021 |
8.20
|
4,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/09/2021 |
8.20
|
4,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/09/2021 |
8.20
|
500 | 9.02 | 9.02 | 8.20 | 0 | 0 | 0 | |
| 13/09/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 10/09/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 09/09/2021 |
9.02
|
100 | 8.20 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 08/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 07/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 06/09/2021 |
8.20
|
100 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 | |
| 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 | |