| 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) |
-0.40 | -2.99% | 3,993,400 | 100 | 0.0 |
13
13.70
13
|
|
2 tháng
(2025-11-28) |
0.90 | 7.44% | 5,723,200 | 100 | 0.0 |
12.10
13.80
13
|
|
3 tháng
(2025-10-29) |
0.50 | 4% | 5,726,000 | 100 | 0.0 |
12.10
13.80
13
|
|
6 tháng
(2025-07-31) |
4 | 44.44% | 6,555,700 | -9,900 | -0.1 |
8.84
13.80
13
|
|
12 tháng
(2025-02-03) |
5.20 | 66.67% | 7,775,700 | -38,500 | -0.4 |
7.80
13.80
13
|
|
24 tháng
(2024-02-07) |
7.49 | 135.93% | 9,918,700 | -43,400 | -0.4 |
5.30
13.80
13
|
|
36 tháng
(2023-02-13) |
5.90 | 83.10% | 12,593,400 | -227,300 | -1.5 |
5.20
13.80
13
|
|
60 tháng
(2021-02-22) |
4.38 | 50.80% | 14,806,100 | -23,404 | 1.4 |
5.09
13.80
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/08/2021 |
9.12
|
1,300 | 8.77 | 9.13 | 8.79 | 0 | 0 | 0 | |
| 27/08/2021 |
8.77
|
5,400 | 9.32 | 9.50 | 8.73 | 0 | 0 | 0 | |
| 26/08/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 26/08/2021 |
9.32
|
2,600 | 9.22 | 9.32 | 9.31 | 0 | 0 | 0 | |
| 25/08/2021 |
9.22
|
3,900 | 8.79 | 9.31 | 8.66 | 0 | 0 | 0 | |
| 24/08/2021 |
8.79
|
3,000 | 9.05 | 9.22 | 8.75 | 0 | 0 | 0 | |
| 23/08/2021 |
9.05
|
7,100 | 8.71 | 9.05 | 8.71 | 0 | 0 | 0 | |
| 20/08/2021 |
8.71
|
4,600 | 8.66 | 9.05 | 8.66 | 0 | 0 | 0 | |
| 19/08/2021 |
8.66
|
1,900 | 9.14 | 9.14 | 8.58 | 0 | 0 | 0 | |
| 18/08/2021 |
9.14
|
6,500 | 9.40 | 9.40 | 8.79 | 0 | 0 | 0 | |
| 17/08/2021 |
9.40
|
8,100 | 9.14 | 9.48 | 9.05 | 0 | 0 | 0 | |
| 16/08/2021 |
9.14
|
21,000 | 8.75 | 9.14 | 8.75 | 0 | 0 | 0 | |
| 13/08/2021 |
8.75
|
16,700 | 8.21 | 8.75 | 7.93 | 0 | 0 | 0 | |
| 12/08/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 11/08/2021 |
8.21
|
8,300 | 7.67 | 8.21 | 8.19 | 0 | 0 | 0 | |
| 10/08/2021 |
7.67
|
2,300 | 7.84 | 7.84 | 7.67 | 0 | 0 | 0 | |
| 09/08/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 06/08/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 05/08/2021 |
7.84
|
1,200 | 7.50 | 7.84 | 7.50 | 0 | 0 | 0 | |
| 04/08/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 03/08/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 02/08/2021 |
7.50
|
200 | 8.01 | 8.01 | 7.45 | 0 | 0 | 0 | |
| 30/07/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 29/07/2021 |
8.01
|
300 | 7.60 | 8.01 | 7.60 | 0 | 0 | 0 | |
| 28/07/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/07/2021 |
7.60
|
400 | 7.60 | 8.13 | 7.60 | 0 | 0 | 0 | |
| 26/07/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 23/07/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 22/07/2021 |
7.60
|
600 | 8.11 | 8.11 | 7.60 | 0 | 0 | 0 | |
| 21/07/2021 |
8.11
|
200 | 7.59 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 20/07/2021 |
7.59
|
100 | 7.55 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 19/07/2021 |
7.55
|
300 | 8.11 | 8.11 | 7.55 | 0 | 0 | 0 | |
| 16/07/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 15/07/2021 |
8.11
|
3,500 | 7.59 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 14/07/2021 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 13/07/2021 |
7.59
|
1,800 | 7.62 | 7.62 | 7.59 | 0 | 0 | 0 | |
| 12/07/2021 |
7.62
|
100 | 8.19 | 8.19 | 7.62 | 0 | 0 | 0 | |
| 09/07/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 08/07/2021 |
8.19
|
5,500 | 7.67 | 8.19 | 7.14 | 0 | 0 | 0 | |
| 07/07/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 06/07/2021 |
7.67
|
600 | 8.19 | 8.19 | 7.67 | 0 | 0 | 0 | |
| 05/07/2021 |
8.19
|
300 | 8.45 | 8.45 | 8.10 | 0 | 0 | 0 | |
| 02/07/2021 |
8.45
|
7,800 | 8.41 | 8.97 | 7.84 | 0 | 0 | 0 | |
| 01/07/2021 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 30/06/2021 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 29/06/2021 |
8.41
|
5,200 | 7.87 | 8.41 | 7.52 | 0 | 0 | 0 | |
| 28/06/2021 |
7.87
|
500 | 8.20 | 8.20 | 7.86 | 0 | 0 | 0 | |
| 25/06/2021 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/06/2021 |
8.20
|
700 | 7.93 | 8.48 | 8.20 | 0 | 0 | 0 | |
| 23/06/2021 |
7.93
|
300 | 7.93 | 7.93 | 7.92 | 0 | 0 | 0 | |
| 22/06/2021 |
7.93
|
5,800 | 7.42 | 7.94 | 7.84 | 0 | 0 | 0 | |
| 21/06/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 18/06/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 17/06/2021 |
7.42
|
600 | 7.76 | 7.76 | 7.25 | 0 | 0 | 0 | |
| 16/06/2021 |
7.76
|
2,500 | 7.75 | 7.93 | 7.25 | 0 | 0 | 0 | |
| 15/06/2021 |
7.75
|
6,000 | 7.41 | 7.75 | 7.42 | 0 | 0 | 0 | |
| 14/06/2021 |
7.41
|
600 | 7.89 | 8.28 | 7.41 | 0 | 0 | 0 | |
| 11/06/2021 |
7.89
|
2,800 | 7.39 | 7.89 | 7.59 | 0 | 0 | 0 | |
| 10/06/2021 |
7.39
|
200 | 7.76 | 7.76 | 7.39 | 0 | 0 | 0 | |
| 09/06/2021 |
7.76
|
6,500 | 7.84 | 7.84 | 7.39 | 0 | 0 | 0 | |
| 08/06/2021 |
7.84
|
400 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 07/06/2021 |
7.84
|
400 | 7.84 | 7.93 | 7.84 | 0 | 0 | 0 | |
| 04/06/2021 |
7.84
|
4,900 | 7.84 | 7.84 | 7.76 | 500 | 0 | 0.0 | |
| 03/06/2021 |
7.84
|
1,400 | 7.93 | 8.44 | 7.84 | 0 | 0 | 0 | |
| 02/06/2021 |
7.93
|
200 | 7.84 | 7.93 | 7.84 | 0 | 0 | 0 | |
| 01/06/2021 |
7.84
|
1,100 | 7.93 | 7.93 | 7.76 | 0 | 0 | 0 | |
| 31/05/2021 |
7.93
|
100 | 7.76 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 28/05/2021 |
7.76
|
1,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 27/05/2021 |
7.76
|
1,000 | 7.59 | 7.76 | 7.42 | 0 | 0 | 0 | |
| 26/05/2021 |
7.59
|
1,400 | 7.93 | 7.93 | 7.41 | 0 | 0 | 0 | |
| 25/05/2021 |
7.93
|
2,400 | 7.93 | 7.93 | 7.92 | 0 | 0 | 0 | |
| 24/05/2021 |
7.93
|
500 | 7.43 | 7.94 | 7.76 | 0 | 0 | 0 | |
| 21/05/2021 |
7.43
|
400 | 7.42 | 7.43 | 7.41 | 0 | 0 | 0 | |
| 20/05/2021 |
7.42
|
300 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 19/05/2021 |
7.42
|
100 | 7.84 | 7.84 | 7.42 | 0 | 0 | 0 | |
| 18/05/2021 |
7.84
|
4,900 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 17/05/2021 |
7.84
|
2,700 | 7.34 | 7.84 | 7.35 | 0 | 0 | 0 | |
| 14/05/2021 |
7.34
|
2,400 | 7.75 | 7.84 | 7.34 | 0 | 0 | 0 | |
| 13/05/2021 |
7.75
|
18,400 | 7.25 | 7.75 | 7.29 | 0 | 0 | 0 | |
| 12/05/2021 |
7.25
|
2,100 | 7.76 | 8.19 | 7.25 | 0 | 0 | 0 | |
| 11/05/2021 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 10/05/2021 |
7.76
|
8,200 | 7.33 | 7.84 | 7.50 | 0 | 0 | 0 | |
| 07/05/2021 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 06/05/2021 |
7.33
|
300 | 7.41 | 7.41 | 7.33 | 0 | 0 | 0 | |
| 05/05/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 04/05/2021 |
7.41
|
500 | 7.93 | 7.93 | 7.41 | 0 | 0 | 0 | |
| 29/04/2021 |
7.93
|
1,000 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 28/04/2021 |
8.02
|
2,400 | 7.57 | 8.09 | 7.76 | 0 | 0 | 0 | |
| 27/04/2021 |
7.57
|
400 | 8.10 | 8.19 | 7.54 | 0 | 0 | 0 | |
| 26/04/2021 |
8.10
|
700 | 7.87 | 8.10 | 7.89 | 0 | 0 | 0 | |
| 23/04/2021 |
7.87
|
100 | 8.45 | 8.45 | 7.87 | 0 | 0 | 0 | |
| 22/04/2021 |
8.45
|
300 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 20/04/2021 |
8.45
|
2,100 | 8.19 | 8.45 | 8.19 | 0 | 0 | 0 | |
| 19/04/2021 |
8.19
|
2,000 | 8.11 | 8.23 | 8.19 | 0 | 0 | 0 | |
| 16/04/2021 |
8.11
|
700 | 8.61 | 8.61 | 8.11 | 0 | 0 | 0 | |
| 15/04/2021 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 14/04/2021 |
8.61
|
1,100 | 8.59 | 8.61 | 8.60 | 0 | 0 | 0 | |
| 13/04/2021 |
8.59
|
800 | 8.62 | 8.75 | 8.59 | 0 | 0 | 0 | |
| 12/04/2021 |
8.62
|
3,800 | 8.28 | 8.62 | 8.28 | 0 | 0 | 0 | |
| 09/04/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 08/04/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |