| 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) |
1.20 | 12.97% | 57,800 | 0 | 0 |
9.25
10.45
10.45
|
|
2 tháng
(2025-11-28) |
1.45 | 16.11% | 100,000 | 0 | 0 |
8.38
10.45
10.45
|
|
3 tháng
(2025-10-29) |
1.05 | 11.17% | 128,800 | 0 | 0 |
8.38
10.45
10.45
|
|
6 tháng
(2025-07-31) |
0.99 | 10.47% | 501,800 | 0 | 0 |
8.38
10.45
10.45
|
|
12 tháng
(2025-02-03) |
0.96 | 10.16% | 1,050,900 | -7,003 | -0.1 |
8.38
10.52
10.45
|
|
24 tháng
(2024-02-07) |
1.45 | 16.08% | 2,482,000 | -8,303 | -0.1 |
8.38
11.66
10.45
|
|
36 tháng
(2023-02-13) |
3.16 | 43.27% | 3,255,900 | -134,882 | -2.8 |
6.64
11.66
10.45
|
|
60 tháng
(2021-02-22) |
2.65 | 34.05% | 8,595,000 | -350,455 | -5.6 |
5.96
11.66
10.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/08/2021 |
8.56
|
800 | 8.71 | 8.71 | 8.56 | 0 | 0 | 0 | |
| 26/08/2021 |
8.71
|
5,900 | 8.60 | 8.78 | 8.52 | 0 | 0 | 0 | |
| 25/08/2021 |
8.60
|
5,600 | 8.56 | 8.60 | 8.22 | 0 | 0 | 0 | |
| 24/08/2021 |
8.56
|
11,700 | 8.41 | 8.67 | 8.29 | 0 | 0 | 0 | |
| 23/08/2021 |
8.41
|
27,200 | 8.60 | 8.60 | 8.29 | 0 | 0 | 0 | |
| 20/08/2021 |
8.60
|
13,400 | 8.67 | 8.75 | 8.48 | 0 | 0 | 0 | |
| 19/08/2021 |
8.67
|
7,900 | 8.97 | 8.97 | 8.60 | 0 | 0 | 0 | |
| 18/08/2021 |
8.97
|
7,400 | 8.75 | 9.01 | 8.75 | 0 | 0 | 0 | |
| 17/08/2021 |
8.75
|
16,800 | 9.09 | 9.09 | 8.52 | 0 | 0 | 0 | |
| 16/08/2021 |
9.09
|
59,900 | 9.35 | 9.35 | 8.78 | 0 | 0 | 0 | |
| 13/08/2021 |
9.35
|
30,800 | 9.39 | 9.80 | 9.20 | 0 | 0 | 0 | |
| 12/08/2021 |
9.39
|
61,500 | 8.78 | 9.39 | 9.12 | 0 | 7,700 | -0.1 | |
| 11/08/2021 |
8.78
|
74,800 | 8.22 | 8.78 | 8.37 | 0 | 29,200 | -0.3 | |
| 10/08/2021 |
8.22
|
11,700 | 8.14 | 8.26 | 8.14 | 0 | 0 | 0 | |
| 09/08/2021 |
8.14
|
7,400 | 8.14 | 8.14 | 8.07 | 0 | 0 | 0 | |
| 06/08/2021 |
8.14
|
7,300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 05/08/2021 |
8.14
|
18,500 | 8.14 | 8.14 | 7.99 | 0 | 0 | 0 | |
| 04/08/2021 |
8.14
|
7,600 | 7.99 | 8.14 | 7.99 | 0 | 0 | 0 | |
| 03/08/2021 |
7.99
|
9,100 | 8.07 | 8.07 | 7.92 | 0 | 0 | 0 | |
| 02/08/2021 |
8.07
|
4,200 | 8.22 | 8.60 | 8.03 | 0 | 2,000 | -0.0 | |
| 30/07/2021 |
8.22
|
43,500 | 8.14 | 8.22 | 8.07 | 0 | 12,800 | -0.1 | |
| 29/07/2021 |
8.14
|
1,900 | 8.14 | 8.14 | 7.88 | 0 | 0 | 0 | |
| 28/07/2021 |
8.14
|
15,000 | 8.14 | 8.14 | 7.69 | 0 | 0 | 0 | |
| 27/07/2021 |
8.14
|
8,400 | 8.60 | 8.86 | 8.03 | 0 | 0 | 0 | |
| 26/07/2021 |
8.60
|
3,900 | 8.60 | 8.67 | 8.60 | 0 | 3,700 | -0.0 | |
| 23/07/2021: Cổ tức tiền mặt tỉ lệ: 12% Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 23/07/2021 |
8.60
|
25,600 | 8.45 | 9.01 | 8.60 | 0 | 5,900 | -0.1 | |
| 22/07/2021 |
8.45
|
34,600 | 8.12 | 8.58 | 8.28 | 0 | 0 | 0 | |
| 21/07/2021 |
8.12
|
18,200 | 8.19 | 8.28 | 8.12 | 0 | 0 | 0 | |
| 20/07/2021 |
8.19
|
8,300 | 8.02 | 8.28 | 8.12 | 0 | 0 | 0 | |
| 19/07/2021 |
8.02
|
13,400 | 8.12 | 8.12 | 8.02 | 0 | 0 | 0 | |
| 16/07/2021 |
8.12
|
24,300 | 7.60 | 8.12 | 7.99 | 0 | 0 | 0 | |
| 15/07/2021 |
7.60
|
3,000 | 8.12 | 8.12 | 7.60 | 0 | 0 | 0 | |
| 14/07/2021 |
8.12
|
11,400 | 8.28 | 8.32 | 8.12 | 0 | 0 | 0 | |
| 13/07/2021 |
8.28
|
17,400 | 7.93 | 8.28 | 8.02 | 0 | 0 | 0 | |
| 12/07/2021 |
7.93
|
7,700 | 7.63 | 8.12 | 7.67 | 0 | 0 | 0 | |
| 09/07/2021 |
7.63
|
2,700 | 7.73 | 7.80 | 7.63 | 0 | 0 | 0 | |
| 08/07/2021 |
7.73
|
1,300 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 07/07/2021 |
7.73
|
1,200 | 7.80 | 7.80 | 7.73 | 0 | 0 | 0 | |
| 06/07/2021 |
7.80
|
2,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/07/2021 |
7.80
|
1,300 | 7.86 | 7.86 | 7.80 | 0 | 0 | 0 | |
| 02/07/2021 |
7.86
|
1,800 | 8.12 | 8.12 | 7.86 | 0 | 0 | 0 | |
| 01/07/2021 |
8.12
|
1,100 | 7.99 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 30/06/2021 |
7.99
|
12,600 | 7.99 | 8.12 | 7.99 | 0 | 0 | 0 | |
| 29/06/2021 |
7.99
|
400 | 8.12 | 8.12 | 7.99 | 0 | 0 | 0 | |
| 28/06/2021 |
8.12
|
3,300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 25/06/2021 |
8.12
|
20,900 | 8.12 | 8.19 | 8.12 | 0 | 0 | 0 | |
| 24/06/2021 |
8.12
|
5,200 | 8.06 | 8.12 | 7.99 | 0 | 0 | 0 | |
| 23/06/2021 |
8.06
|
2,300 | 8.12 | 8.12 | 8.06 | 0 | 0 | 0 | |
| 22/06/2021 |
8.12
|
1,800 | 8.06 | 8.12 | 8.06 | 0 | 0 | 0 | |
| 21/06/2021 |
8.06
|
1,700 | 8.09 | 8.09 | 8.06 | 0 | 0 | 0 | |
| 18/06/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 17/06/2021 |
8.09
|
100 | 7.89 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 16/06/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 15/06/2021 |
7.89
|
6,600 | 8.12 | 8.12 | 7.83 | 0 | 6,200 | -0.1 | |
| 14/06/2021 |
8.12
|
8,500 | 8.06 | 8.12 | 7.99 | 0 | 0 | 0 | |
| 11/06/2021 |
8.06
|
17,500 | 8.09 | 8.12 | 7.80 | 0 | 0 | 0 | |
| 10/06/2021 |
8.09
|
2,000 | 8.12 | 8.12 | 8.09 | 0 | 0 | 0 | |
| 09/06/2021 |
8.12
|
1,900 | 7.99 | 8.19 | 7.99 | 0 | 0 | 0 | |
| 08/06/2021 |
7.99
|
2,000 | 7.80 | 8.12 | 7.99 | 0 | 0 | 0 | |
| 07/06/2021 |
7.80
|
2,400 | 7.96 | 7.96 | 7.80 | 0 | 0 | 0 | |
| 04/06/2021 |
7.96
|
5,900 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 | |
| 03/06/2021 |
7.99
|
700 | 7.93 | 8.19 | 7.99 | 0 | 200 | -0.0 | |
| 02/06/2021 |
7.93
|
700 | 7.93 | 7.93 | 7.80 | 0 | 0 | 0 | |
| 01/06/2021 |
7.93
|
1,400 | 7.93 | 7.93 | 7.86 | 0 | 0 | 0 | |
| 31/05/2021 |
7.93
|
4,400 | 7.89 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 28/05/2021 |
7.89
|
300 | 7.80 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 27/05/2021 |
7.80
|
1,700 | 7.93 | 7.99 | 7.80 | 0 | 600 | -0.0 | |
| 26/05/2021 |
7.93
|
7,300 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 25/05/2021 |
7.93
|
400 | 7.89 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 24/05/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 21/05/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 20/05/2021 |
7.89
|
2,100 | 8.12 | 8.12 | 7.89 | 0 | 0 | 0 | |
| 19/05/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 18/05/2021 |
8.12
|
100 | 7.99 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 17/05/2021 |
7.99
|
1,400 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 14/05/2021 |
7.99
|
1,700 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 | |
| 13/05/2021 |
8.06
|
2,100 | 8.02 | 8.06 | 7.86 | 0 | 0 | 0 | |
| 12/05/2021 |
8.02
|
2,600 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 | |
| 11/05/2021 |
7.99
|
800 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 10/05/2021 |
7.99
|
7,400 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 | |
| 07/05/2021 |
7.99
|
1,600 | 8.02 | 8.02 | 7.60 | 0 | 0 | 0 | |
| 06/05/2021 |
8.02
|
1,100 | 7.99 | 8.02 | 7.99 | 0 | 0 | 0 | |
| 05/05/2021 |
7.99
|
3,400 | 7.96 | 7.99 | 7.96 | 0 | 3,000 | -0.0 | |
| 04/05/2021 |
7.96
|
1,700 | 7.99 | 7.99 | 7.96 | 0 | 0 | 0 | |
| 29/04/2021 |
7.99
|
4,000 | 7.67 | 7.99 | 7.93 | 0 | 0 | 0 | |
| 28/04/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 27/04/2021 |
7.67
|
300 | 8.19 | 8.19 | 7.67 | 0 | 0 | 0 | |
| 26/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/04/2021 |
8.19
|
100 | 7.83 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/04/2021 |
7.83
|
10,400 | 7.83 | 7.83 | 7.83 | 500 | 0 | 0.0 | |
| 20/04/2021 |
7.83
|
8,100 | 8.06 | 8.06 | 7.80 | 0 | 0 | 0 | |
| 19/04/2021 |
8.06
|
4,400 | 8.02 | 8.06 | 7.89 | 0 | 0 | 0 | |
| 16/04/2021 |
8.02
|
2,100 | 8.32 | 8.32 | 7.99 | 0 | 0 | 0 | |
| 15/04/2021 |
8.32
|
18,700 | 8.02 | 8.32 | 8.02 | 0 | 0 | 0 | |
| 14/04/2021 |
8.02
|
3,600 | 8.32 | 8.32 | 8.02 | 0 | 0 | 0 | |
| 13/04/2021 |
8.32
|
1,000 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 12/04/2021 |
8.32
|
7,100 | 8.38 | 8.38 | 7.99 | 0 | 0 | 0 | |
| 09/04/2021 |
8.38
|
7,400 | 8.25 | 8.77 | 7.93 | 0 | 0 | 0 | |
| 08/04/2021 |
8.25
|
1,900 | 8.25 | 8.32 | 7.93 | 0 | 0 | 0 | |
| 07/04/2021 |
8.25
|
3,500 | 8.32 | 8.71 | 8.19 | 0 | 0 | 0 | |