| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.50 | 4% | 1,200 | 0 | 0 |
12.50
13.50
13.50
|
|
2 tháng
(2025-10-06) |
-0.30 | -2.26% | 4,400 | -500 | -0.0 |
11.50
13.50
13.50
|
|
3 tháng
(2025-09-08) |
-1 | -7.14% | 11,000 | -300 | -0.0 |
11.50
14
13.50
|
|
6 tháng
(2025-06-09) |
0.49 | 3.94% | 22,100 | 0 | 0.0 |
11.50
14.93
13.50
|
|
12 tháng
(2024-12-10) |
0.59 | 4.73% | 60,902 | 4,900 | 0.1 |
11.01
14.93
13.50
|
|
24 tháng
(2023-12-18) |
1.98 | 17.98% | 211,903 | 18,400 | 0.2 |
10.06
14.93
13.50
|
|
36 tháng
(2022-12-21) |
3.42 | 35.72% | 445,308 | 13,400 | 0.2 |
7.26
14.93
13.50
|
|
60 tháng
(2020-12-31) |
6.42 | 97.52% | 1,132,953 | 23,300 | 0.2 |
5.83
30.54
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/07/2021: Cổ tức tiền mặt tỉ lệ: 10.3% | |||||||||
| 13/07/2021 |
9.46
|
200 | 9.28 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 12/07/2021 |
9.28
|
2,300 | 9.21 | 9.28 | 9.21 | 0 | 0 | 0 | |
| 09/07/2021 |
9.21
|
1,100 | 9.28 | 9.28 | 9.21 | 0 | 0 | 0 | |
| 08/07/2021 |
9.28
|
1,000 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 07/07/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 06/07/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 05/07/2021 |
9.28
|
1,500 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 02/07/2021 |
9.28
|
900 | 8.73 | 9.28 | 8.66 | 0 | 0 | 0 | |
| 01/07/2021 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 30/06/2021 |
8.73
|
3,400 | 7.97 | 8.73 | 8.31 | 0 | 0 | 0 | |
| 29/06/2021 |
7.97
|
37 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 28/06/2021 |
7.97
|
12 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 25/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 24/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 23/06/2021 |
7.97
|
10 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/06/2021 |
7.97
|
600 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 21/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 18/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 17/06/2021 |
7.97
|
500 | 7.27 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 16/06/2021 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 15/06/2021 |
7.27
|
300 | 7.97 | 7.97 | 7.27 | 0 | 0 | 0 | |
| 14/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 11/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 10/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 09/06/2021 |
7.97
|
200 | 7.48 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 08/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 07/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 04/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 03/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 02/06/2021 |
7.48
|
1,500 | 8.31 | 8.31 | 7.48 | 0 | 0 | 0 | |
| 01/06/2021 |
8.31
|
100 | 9.21 | 9.21 | 8.31 | 0 | 0 | 0 | |
| 31/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 28/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 27/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 26/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 25/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 24/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 21/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 20/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 19/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 18/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 17/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 14/05/2021 |
9.21
|
300 | 9.21 | 9.21 | 9.14 | 0 | 0 | 0 | |
| 13/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 12/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 11/05/2021 |
9.21
|
1,500 | 9.21 | 9.21 | 8.94 | 0 | 0 | 0 | |
| 10/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 07/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 06/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 05/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 04/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 29/04/2021 |
9.21
|
300 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 28/04/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 27/04/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 26/04/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 23/04/2021 |
9.21
|
300 | 8.38 | 9.21 | 9.21 | 200 | 0 | 0.0 | |
| 22/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 20/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 19/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 16/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 15/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 14/04/2021 |
8.38
|
3,700 | 7.62 | 8.38 | 7.62 | 0 | 0 | 0 | |
| 13/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 12/04/2021 |
7.62
|
5,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 09/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 08/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 07/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/04/2021 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 05/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 02/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 01/04/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 31/03/2021 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 30/03/2021 |
7.62
|
300 | 7.62 | 7.62 | 7.62 | 300 | 0 | 0.0 | |
| 29/03/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 26/03/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/03/2021 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 24/03/2021 |
7.62
|
300 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 23/03/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 22/03/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 19/03/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 18/03/2021 |
7.62
|
600 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 17/03/2021 |
7.62
|
500 | 7.41 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 16/03/2021 |
7.41
|
300 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 15/03/2021 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 12/03/2021 |
7.41
|
100 | 6.79 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 11/03/2021 |
6.79
|
700 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 10/03/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 09/03/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 08/03/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 05/03/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 04/03/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 03/03/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 02/03/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 01/03/2021 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 26/02/2021 |
6.79
|
100 | 6.72 | 6.79 | 6.79 | 100 | 0 | 0.0 | |
| 25/02/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 24/02/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 23/02/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 22/02/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 19/02/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |