| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-2.30 | -18.25% | 30,900 | 0 | 0 |
10.30
13
10.40
|
|
2 tháng
(2026-04-20) |
-1.70 | -14.17% | 35,000 | 0 | 0 |
10.20
13
10.40
|
|
3 tháng
(2026-03-23) |
-1.70 | -14.17% | 35,000 | 0 | 0 |
10.20
13
10.40
|
|
6 tháng
(2025-12-22) |
-0.20 | -1.90% | 64,800 | 0 | 0 |
10
13
10.40
|
|
12 tháng
(2025-06-24) |
0.40 | 4.03% | 163,500 | 0 | 0 |
7.23
13
10.40
|
|
24 tháng
(2024-07-01) |
0.02 | 0.18% | 191,800 | 0 | 0 |
6.73
13
10.40
|
|
36 tháng
(2023-07-05) |
-2.42 | -19.01% | 222,100 | 0 | 0 |
6.73
13.61
10.40
|
|
60 tháng
(2021-07-15) |
4.29 | 71.49% | 384,646 | 0 | 0 |
4.57
15.91
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/01/2022 |
13.53
|
670 | 13.71 | 18.28 | 13.53 | 0 | 0 | 0 | |
| 13/01/2022 |
15.91
|
4,800 | 15.91 | 15.91 | 15.81 | 0 | 0 | 0 | |
| 12/01/2022 |
13.89
|
9,500 | 13.89 | 13.89 | 13.80 | 0 | 0 | 0 | |
| 11/01/2022 |
12.16
|
3,400 | 12.16 | 12.16 | 11.97 | 0 | 0 | 0 | |
| 10/01/2022 |
10.60
|
400 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 07/01/2022 |
9.23
|
1,300 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 06/01/2022 |
8.04
|
700 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 05/01/2022 |
7.04
|
500 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 04/01/2022 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 31/12/2021 |
6.03
|
1,200 | 6.40 | 6.40 | 6.03 | 0 | 0 | 0 | |
| 30/12/2021 |
6.76
|
1,000 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 29/12/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 28/12/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 27/12/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 24/12/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 23/12/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 22/12/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 21/12/2021 |
6.86
|
1,200 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 20/12/2021 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 17/12/2021 |
7.59
|
7,300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 16/12/2021 |
7.59
|
106 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 15/12/2021 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 14/12/2021 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 13/12/2021 |
8.68
|
1,800 | 11.61 | 11.61 | 8.68 | 0 | 0 | 0 | |
| 10/12/2021 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
| 09/12/2021 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
| 08/12/2021 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
| 07/12/2021 |
10.15
|
100 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
| 06/12/2021 |
8.87
|
2,100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 03/12/2021 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 02/12/2021 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 01/12/2021 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 30/11/2021 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 29/11/2021 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 26/11/2021 |
6.76
|
500 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 25/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 24/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 23/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 22/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 19/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 18/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 17/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 16/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 15/11/2021 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 12/11/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 11/11/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 10/11/2021 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 09/11/2021 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 08/11/2021 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 05/11/2021 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 04/11/2021 |
4.57
|
600 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 03/11/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 02/11/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 01/11/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 29/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 28/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 27/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 26/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 25/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 22/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 21/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 20/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 19/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 18/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 15/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 14/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 13/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 12/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 11/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 08/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 07/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 06/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 05/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 04/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 01/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 30/09/2021: Cổ tức tiền mặt tỉ lệ: 3.68% | |||||||||
| 30/09/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 29/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 28/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 27/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 24/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 23/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 22/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 21/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 20/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 17/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 16/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 15/09/2021 |
5.15
|
2,900 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 14/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 13/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 10/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 09/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 08/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 07/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 06/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 01/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 31/08/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 30/08/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 27/08/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 26/08/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 25/08/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |