| 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) |
32.10 | 126.88% | 279,600 | 0 | 0 |
25.30
58.60
51.70
|
|
2 tháng
(2025-12-01) |
21.50 | 59.89% | 281,700 | -800 | -0.0 |
23
58.60
51.70
|
|
3 tháng
(2025-10-30) |
24.70 | 75.54% | 296,700 | -800 | -0.0 |
23
58.60
51.70
|
|
6 tháng
(2025-08-01) |
33.20 | 137.19% | 1,677,300 | -800 | -0.0 |
23
58.60
51.70
|
|
12 tháng
(2025-02-03) |
35.15 | 157.95% | 1,756,122 | -800 | -0.0 |
16.76
58.60
51.70
|
|
24 tháng
(2024-02-15) |
26.19 | 83.93% | 4,068,107 | 0 | -0 |
16.76
58.60
51.70
|
|
36 tháng
(2023-02-13) |
42.91 | 296.21% | 8,503,591 | -300 | -0.0 |
10.64
58.60
51.70
|
|
60 tháng
(2021-02-23) |
51.53 | 877.58% | 10,178,245 | -209 | -0.0 |
5.87
58.60
51.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/08/2021 |
9.69
|
40 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 30/08/2021 |
9.69
|
900 | 9.62 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 27/08/2021 |
9.62
|
1,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 26/08/2021 |
9.62
|
3,000 | 9.54 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 25/08/2021 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 24/08/2021 |
9.54
|
2,200 | 9.46 | 9.54 | 9.46 | 0 | 0 | 0 | |
| 23/08/2021 |
9.46
|
2,500 | 9.46 | 9.54 | 9.46 | 0 | 0 | 0 | |
| 20/08/2021 |
9.46
|
45,200 | 10.24 | 10.47 | 9.31 | 0 | 0 | 0 | |
| 19/08/2021 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 18/08/2021 |
10.24
|
100 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 17/08/2021 |
10.24
|
3,700 | 10.24 | 10.24 | 10.16 | 0 | 0 | 0 | |
| 16/08/2021 |
10.24
|
7,700 | 10.24 | 10.24 | 9.23 | 0 | 0 | 0 | |
| 13/08/2021 |
10.24
|
500 | 10.47 | 10.47 | 9.46 | 0 | 0 | 0 | |
| 12/08/2021 |
10.47
|
140 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
| 11/08/2021 |
10.47
|
4,010 | 10.08 | 10.47 | 10.47 | 0 | 0 | 0 | |
| 10/08/2021 |
10.08
|
1,600 | 9.31 | 10.08 | 8.53 | 0 | 100 | -0.0 | |
| 09/08/2021 |
9.31
|
4,700 | 8.92 | 9.77 | 9.07 | 0 | 100 | -0.0 | |
| 06/08/2021 |
8.92
|
600 | 8.53 | 8.92 | 7.68 | 0 | 0 | 0 | |
| 05/08/2021 |
8.53
|
7,000 | 8.22 | 8.53 | 8.22 | 0 | 0 | 0 | |
| 04/08/2021 |
8.22
|
9,300 | 7.91 | 8.22 | 8.07 | 0 | 0 | 0 | |
| 03/08/2021 |
7.91
|
1,300 | 8.07 | 8.07 | 7.91 | 0 | 0 | 0 | |
| 02/08/2021 |
8.07
|
2,600 | 7.68 | 8.07 | 8.07 | 0 | 100 | -0.0 | |
| 30/07/2021 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 29/07/2021 |
7.68
|
200 | 7.13 | 7.68 | 7.37 | 0 | 100 | -0.0 | |
| 28/07/2021 |
7.13
|
100 | 7.60 | 7.60 | 7.13 | 0 | 0 | 0 | |
| 27/07/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 26/07/2021 |
7.60
|
4,100 | 8.38 | 8.38 | 7.60 | 0 | 0 | 0 | |
| 23/07/2021 |
8.38
|
500 | 7.99 | 8.38 | 7.21 | 0 | 0 | 0 | |
| 22/07/2021 |
7.99
|
200 | 8.84 | 8.84 | 7.99 | 0 | 0 | 0 | |
| 21/07/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 20/07/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 19/07/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 16/07/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 15/07/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 14/07/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 13/07/2021 |
8.84
|
800 | 8.45 | 8.92 | 8.53 | 400 | 0 | 0.0 | |
| 12/07/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 09/07/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 08/07/2021 |
8.45
|
100 | 9.38 | 9.38 | 8.45 | 0 | 0 | 0 | |
| 07/07/2021 |
9.38
|
15,500 | 8.53 | 9.38 | 7.76 | 0 | 0 | 0 | |
| 06/07/2021 |
8.53
|
10 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 05/07/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 02/07/2021 |
8.53
|
100 | 7.91 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 01/07/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 30/06/2021 |
7.91
|
100 | 8.69 | 8.69 | 7.91 | 0 | 0 | 0 | |
| 29/06/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 28/06/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 25/06/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 25/06/2021 |
8.69
|
100 | 8.22 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 24/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 23/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 22/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 21/06/2021 |
8.22
|
2,400 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 18/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 17/06/2021 |
8.22
|
300 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 16/06/2021 |
8.22
|
1,200 | 8.15 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 15/06/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 14/06/2021 |
8.15
|
100 | 8.22 | 8.22 | 8.15 | 0 | 0 | 0 | |
| 11/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 10/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 09/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 08/06/2021 |
8.22
|
1,200 | 8.07 | 8.22 | 8.07 | 0 | 0 | 0 | |
| 07/06/2021 |
8.07
|
1,000 | 8.88 | 8.88 | 8.07 | 0 | 0 | 0 | |
| 04/06/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 03/06/2021 |
8.88
|
10,300 | 9.47 | 9.47 | 8.88 | 0 | 0 | 0 | |
| 02/06/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 01/06/2021 |
9.47
|
8,300 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 31/05/2021 |
9.47
|
7,300 | 9.17 | 9.47 | 9.17 | 0 | 0 | 0 | |
| 28/05/2021 |
9.17
|
16,100 | 8.88 | 9.17 | 9.03 | 0 | 0 | 0 | |
| 27/05/2021 |
8.88
|
200 | 8.81 | 8.95 | 8.88 | 0 | 0 | 0 | |
| 26/05/2021 |
8.81
|
2,000 | 9.17 | 9.54 | 8.81 | 0 | 0 | 0 | |
| 25/05/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 24/05/2021 |
9.17
|
5,100 | 8.88 | 9.17 | 8.81 | 0 | 0 | 0 | |
| 21/05/2021 |
8.88
|
5,100 | 8.07 | 8.88 | 7.34 | 0 | 200 | -0.0 | |
| 20/05/2021 |
8.07
|
21,700 | 8.07 | 8.07 | 8.00 | 0 | 0 | 0 | |
| 19/05/2021 |
8.07
|
8,400 | 7.41 | 8.15 | 6.90 | 0 | 0 | 0 | |
| 18/05/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 17/05/2021 |
7.41
|
200 | 8.07 | 8.07 | 7.41 | 0 | 0 | 0 | |
| 14/05/2021 |
8.07
|
12,500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 13/05/2021 |
8.07
|
50 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 12/05/2021 |
8.07
|
2,800 | 7.49 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 11/05/2021 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 10/05/2021 |
7.49
|
2,200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 07/05/2021 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 06/05/2021 |
7.49
|
2,900 | 7.34 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 05/05/2021 |
7.34
|
500 | 7.19 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 04/05/2021 |
7.19
|
1,500 | 6.75 | 7.19 | 7.05 | 0 | 0 | 0 | |
| 29/04/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 28/04/2021 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 27/04/2021 |
6.75
|
1,200 | 7.27 | 7.27 | 6.75 | 0 | 0 | 0 | |
| 26/04/2021 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 23/04/2021 |
7.27
|
10,300 | 6.97 | 7.34 | 7.27 | 0 | 0 | 0 | |
| 22/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 20/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 19/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 16/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 15/04/2021 |
6.97
|
500 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 14/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 13/04/2021 |
6.97
|
3,000 | 6.97 | 7.34 | 6.97 | 0 | 0 | 0 | |
| 12/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 09/04/2021 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |