| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.20 | 0.81% | 66,200 | 4,000 | 0.1 |
22.50
25.20
22.50
|
|
2 tháng
(2026-01-16) |
0.30 | 1.22% | 160,000 | 20,600 | 0.5 |
22.50
25.50
22.50
|
|
3 tháng
(2025-12-17) |
-3.90 | -13.54% | 533,200 | 103,400 | 2.8 |
22.50
29
22.50
|
|
6 tháng
(2025-09-18) |
-12.10 | -32.70% | 669,200 | 133,000 | 3.9 |
22.50
38
22.50
|
|
12 tháng
(2025-03-24) |
-14.72 | -37.15% | 1,316,600 | 221,900 | 7.1 |
22.50
41.70
22.50
|
|
24 tháng
(2024-03-27) |
-29.43 | -54.17% | 2,863,758 | 270,600 | 9.2 |
22.50
54.33
22.50
|
|
36 tháng
(2023-04-03) |
-10.12 | -28.89% | 8,765,474 | 468,000 | 18.8 |
22.50
58.21
22.50
|
|
60 tháng
(2021-04-12) |
16.63 | 201.23% | 12,168,345 | 468,900 | 18.8 |
8.09
58.21
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/10/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
| 13/10/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
| 12/10/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
| 11/10/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
| 08/10/2021 |
11.36
|
100 | 11.72 | 11.72 | 11.36 | 0 | 0 | 0 | |
| 07/10/2021 |
11.72
|
2,700 | 11.63 | 11.72 | 11.63 | 0 | 0 | 0 | |
| 06/10/2021 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 05/10/2021 |
11.63
|
100 | 10.91 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 04/10/2021 |
10.91
|
1,600 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 01/10/2021 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 30/09/2021 |
10.91
|
3,000 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 29/09/2021 |
10.91
|
1,100 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 28/09/2021 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 27/09/2021 |
10.91
|
2,000 | 11.27 | 11.27 | 10.91 | 0 | 0 | 0 | |
| 24/09/2021 |
11.27
|
2,000 | 10.91 | 11.27 | 10.45 | 0 | 0 | 0 | |
| 23/09/2021 |
10.91
|
2,000 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 22/09/2021 |
10.91
|
100 | 10.00 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 21/09/2021 |
10.00
|
400 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 20/09/2021 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 17/09/2021 |
10.00
|
300 | 10.91 | 10.91 | 10.00 | 0 | 0 | 0 | |
| 16/09/2021 |
10.91
|
1,000 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 15/09/2021 |
10.91
|
100 | 12.00 | 12.00 | 10.91 | 0 | 0 | 0 | |
| 14/09/2021 |
12.00
|
201 | 11.63 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 13/09/2021 |
11.63
|
2,400 | 10.72 | 11.63 | 11.36 | 0 | 0 | 0 | |
| 10/09/2021 |
10.72
|
4,500 | 10.36 | 10.72 | 10.45 | 0 | 0 | 0 | |
| 09/09/2021 |
10.36
|
1,100 | 9.45 | 10.36 | 10.27 | 0 | 0 | 0 | |
| 08/09/2021 |
9.45
|
40 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 07/09/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 06/09/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 01/09/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 31/08/2021 |
9.45
|
1,600 | 8.63 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 30/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 27/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 26/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 25/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 24/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 23/08/2021 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 20/08/2021 |
8.63
|
1,400 | 8.18 | 8.63 | 8.18 | 0 | 0 | 0 | |
| 19/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 18/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 17/08/2021 |
8.18
|
500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 13/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 11/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 10/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/08/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 20/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 14/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 13/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/07/2021 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/07/2021 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/07/2021 |
8.18
|
500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/07/2021 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/07/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/06/2021 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 18/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 17/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 14/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 11/06/2021 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 10/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/06/2021 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/06/2021 |
8.18
|
900 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/06/2021 |
8.18
|
2,800 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/06/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 31/05/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/05/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/05/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/05/2021 |
8.18
|
300 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/05/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |