| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.35 | -17.47% | 5,000 | 0 | 0 |
11.10
13.45
11.10
|
|
2 tháng
(2026-01-12) |
-2.60 | -18.98% | 48,500 | 100 | 0.0 |
11.10
13.70
11.10
|
|
3 tháng
(2025-12-15) |
-1.75 | -13.62% | 5,752,200 | 100 | 0.0 |
11.10
13.80
11.10
|
|
6 tháng
(2025-09-15) |
-0.80 | -6.72% | 6,204,100 | 100 | 0.0 |
10.60
13.80
11.10
|
|
12 tháng
(2025-03-18) |
0.10 | 0.91% | 7,618,200 | -15,000 | -0.2 |
8
13.80
11.10
|
|
24 tháng
(2024-03-25) |
5.34 | 92.71% | 8,851,300 | -43,400 | -0.4 |
5.30
13.80
11.10
|
|
36 tháng
(2023-03-29) |
4.55 | 69.47% | 12,623,600 | -227,400 | -1.6 |
5.20
13.80
11.10
|
|
60 tháng
(2021-04-08) |
2.82 | 33.99% | 14,753,400 | -23,804 | 1.4 |
5.09
13.80
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/10/2021 |
9.18
|
300 | 9.18 | 9.22 | 9.18 | 0 | 0 | 0 | |
| 08/10/2021 |
9.18
|
2,300 | 9.18 | 9.18 | 9.04 | 0 | 0 | 0 | |
| 07/10/2021 |
9.18
|
10,200 | 8.95 | 9.18 | 9.07 | 0 | 0 | 0 | |
| 06/10/2021 |
8.95
|
700 | 8.95 | 9.03 | 8.95 | 0 | 0 | 0 | |
| 05/10/2021 |
8.95
|
3,100 | 9.21 | 9.21 | 8.86 | 0 | 0 | 0 | |
| 04/10/2021 |
9.21
|
200 | 8.81 | 9.21 | 8.81 | 0 | 0 | 0 | |
| 01/10/2021 |
8.81
|
16,900 | 8.80 | 9.32 | 8.80 | 6,000 | 6,000 | 0.0 | |
| 30/09/2021 |
8.80
|
1,000 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 | |
| 29/09/2021 |
8.80
|
2,300 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 | |
| 28/09/2021 |
8.80
|
300 | 8.88 | 8.88 | 8.77 | 0 | 0 | 0 | |
| 27/09/2021 |
8.88
|
3,600 | 9.32 | 9.60 | 8.88 | 0 | 0 | 0 | |
| 24/09/2021 |
9.32
|
3,900 | 9.23 | 9.50 | 9.23 | 0 | 0 | 0 | |
| 23/09/2021 |
9.23
|
16,100 | 9.22 | 9.50 | 9.22 | 0 | 0 | 0 | |
| 22/09/2021 |
9.22
|
6,400 | 9.08 | 9.22 | 8.97 | 0 | 0 | 0 | |
| 21/09/2021 |
9.08
|
900 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 | |
| 20/09/2021 |
9.11
|
5,700 | 8.91 | 9.29 | 8.89 | 0 | 0 | 0 | |
| 17/09/2021 |
8.91
|
4,800 | 8.81 | 8.94 | 8.80 | 0 | 0 | 0 | |
| 16/09/2021 |
8.81
|
3,000 | 8.81 | 8.86 | 8.80 | 0 | 0 | 0 | |
| 15/09/2021 |
8.81
|
1,300 | 8.85 | 8.94 | 8.78 | 0 | 0 | 0 | |
| 14/09/2021 |
8.85
|
6,400 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 | |
| 13/09/2021 |
8.86
|
600 | 8.90 | 8.90 | 8.79 | 0 | 0 | 0 | |
| 10/09/2021 |
8.90
|
500 | 8.93 | 8.94 | 8.78 | 0 | 0 | 0 | |
| 09/09/2021 |
8.93
|
500 | 8.80 | 8.93 | 8.78 | 200 | 0 | 0.0 | |
| 08/09/2021 |
8.80
|
100 | 8.94 | 8.94 | 8.80 | 0 | 0 | 0 | |
| 07/09/2021 |
8.94
|
1,500 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 06/09/2021 |
8.94
|
6,900 | 9.06 | 9.06 | 8.76 | 0 | 0 | 0 | |
| 01/09/2021 |
9.06
|
8,800 | 9.09 | 9.09 | 8.85 | 0 | 0 | 0 | |
| 31/08/2021 |
9.09
|
11,100 | 9.12 | 9.13 | 8.94 | 5,000 | 0 | 0.0 | |
| 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 | |