| 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) |
0.90 | 10.47% | 2,200 | 0 | 0 |
8.60
9.70
9.50
|
|
2 tháng
(2025-12-01) |
0.70 | 7.95% | 3,600 | 0 | 0 |
8
9.70
9.50
|
|
3 tháng
(2025-10-30) |
-0.70 | -6.86% | 4,100 | 0 | 0 |
8
10.20
9.50
|
|
6 tháng
(2025-08-01) |
-0.96 | -9.21% | 10,400 | 0 | 0 |
8
10.46
9.50
|
|
12 tháng
(2025-02-03) |
-2.50 | -20.83% | 20,100 | 0 | 0 |
8
12
9.50
|
|
24 tháng
(2024-02-15) |
1.06 | 12.57% | 35,745 | 0 | 0 |
8
12
9.50
|
|
36 tháng
(2023-02-13) |
1.23 | 14.85% | 46,656 | 0 | 0 |
7.26
12
9.50
|
|
60 tháng
(2021-02-23) |
1.27 | 15.39% | 298,868 | 0 | 0 |
6.36
13.84
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2021 |
9.06
|
200 | 7.39 | 9.06 | 7.39 | 0 | 0 | 0 | |
| 31/08/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 31/08/2021 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 30/08/2021 |
8.98
|
5,100 | 8.23 | 8.98 | 8.23 | 0 | 0 | 0 | |
| 27/08/2021 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 26/08/2021 |
7.71
|
2,100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 25/08/2021 |
8.08
|
2,100 | 7.71 | 8.08 | 7.71 | 0 | 0 | 0 | |
| 24/08/2021 |
8.16
|
200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 23/08/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 20/08/2021 |
7.71
|
2,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 19/08/2021 |
8.08
|
1,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 18/08/2021 |
7.86
|
600 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 17/08/2021 |
8.16
|
2,400 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 | |
| 16/08/2021 |
8.23
|
4,200 | 7.86 | 8.23 | 7.86 | 0 | 0 | 0 | |
| 13/08/2021 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 12/08/2021 |
7.86
|
1,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 11/08/2021 |
7.86
|
1,200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 10/08/2021 |
7.86
|
3,200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 09/08/2021 |
7.48
|
700 | 7.56 | 7.56 | 7.48 | 0 | 0 | 0 | |
| 06/08/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 05/08/2021 |
7.48
|
400 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 04/08/2021 |
7.48
|
5,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 03/08/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 02/08/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 30/07/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 29/07/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 28/07/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 27/07/2021 |
7.48
|
1,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 26/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 23/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 22/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 21/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 20/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 19/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 16/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 15/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 14/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 13/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 12/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 09/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 08/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 07/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 06/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 05/07/2021 |
7.11
|
1,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 02/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 01/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 30/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 29/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 28/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 25/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 24/06/2021 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 23/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 22/06/2021 |
7.11
|
5,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 21/06/2021 |
7.04
|
1,000 | 7.11 | 7.11 | 7.04 | 0 | 0 | 0 | |
| 18/06/2021 |
7.11
|
2,700 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 17/06/2021 |
6.74
|
200 | 7.11 | 7.11 | 6.74 | 0 | 0 | 0 | |
| 16/06/2021 |
7.11
|
700 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 15/06/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 14/06/2021 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 11/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 10/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 09/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 08/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 07/06/2021 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 04/06/2021 |
6.36
|
2,000 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 03/06/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 02/06/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 01/06/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 31/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 28/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 27/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 26/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 25/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 24/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 21/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 20/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 19/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 18/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 17/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 14/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 13/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 12/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 11/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 10/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 07/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 06/05/2021 |
7.48
|
400 | 6.51 | 7.48 | 6.51 | 0 | 0 | 0 | |
| 05/05/2021 |
6.51
|
5,000 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 04/05/2021 |
6.74
|
1,400 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 29/04/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 28/04/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 27/04/2021 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 26/04/2021 |
6.74
|
2,000 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 23/04/2021 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 22/04/2021 |
6.89
|
600 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 20/04/2021 |
6.89
|
1,000 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 19/04/2021 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 16/04/2021 |
9.36
|
1,300 | 6.96 | 9.36 | 6.96 | 0 | 0 | 0 | |
| 15/04/2021 |
8.16
|
200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 14/04/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 13/04/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 12/04/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |