| 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) |
1.20 | 12.37% | 4,000 | 0 | 0 |
9.20
11
10.90
|
|
2 tháng
(2025-11-28) |
0.60 | 5.83% | 14,400 | 0 | 0 |
9.20
11
10.90
|
|
3 tháng
(2025-10-29) |
1.40 | 14.74% | 38,100 | 0 | 0 |
8.50
11.20
10.90
|
|
6 tháng
(2025-07-31) |
2.05 | 23.19% | 94,900 | 200 | 0.0 |
8.50
11.20
10.90
|
|
12 tháng
(2025-02-03) |
1.21 | 12.53% | 151,212 | 400 | 0.0 |
8.50
11.20
10.90
|
|
24 tháng
(2024-02-07) |
-2.05 | -15.84% | 325,099 | -16,600 | -0.2 |
8.50
12.95
10.90
|
|
36 tháng
(2023-02-13) |
1.16 | 11.96% | 369,413 | -21,600 | -0.2 |
6.73
12.95
10.90
|
|
60 tháng
(2021-02-22) |
2.81 | 34.72% | 917,163 | 4,700 | 0.1 |
5.28
16.96
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 30/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 27/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 26/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 25/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 24/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 23/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 20/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 19/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 18/08/2021 |
6.55
|
500 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 17/08/2021 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 16/08/2021 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 13/08/2021 |
6.55
|
4,500 | 6.47 | 6.55 | 6.47 | 0 | 0 | 0 | |
| 12/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 11/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 10/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 09/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 04/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 03/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 02/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 28/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 27/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 22/07/2021 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 21/07/2021 |
5.84
|
1,500 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 | |
| 20/07/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 19/07/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 16/07/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 15/07/2021 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 14/07/2021 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 13/07/2021 |
5.60
|
2,500 | 5.44 | 5.60 | 5.44 | 0 | 0 | 0 | |
| 12/07/2021 |
5.28
|
9,800 | 5.99 | 5.99 | 5.28 | 0 | 0 | 0 | |
| 09/07/2021 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 08/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 07/07/2021 |
5.99
|
600 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/07/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 06/07/2021 |
6.47
|
500 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 05/07/2021 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 02/07/2021 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 01/07/2021 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 30/06/2021 |
6.25
|
600 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 29/06/2021 |
6.25
|
1,800 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 28/06/2021 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 25/06/2021 |
6.25
|
500 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 24/06/2021 |
5.30
|
1,200 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 | |
| 23/06/2021 |
6.10
|
2,100 | 6.03 | 6.10 | 6.03 | 0 | 0 | 0 | |
| 22/06/2021 |
6.03
|
300 | 6.10 | 6.10 | 6.03 | 0 | 0 | 0 | |
| 21/06/2021 |
6.10
|
2,700 | 5.81 | 6.10 | 6.03 | 0 | 0 | 0 | |
| 18/06/2021 |
5.81
|
3,800 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 17/06/2021 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 16/06/2021 |
6.03
|
100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
| 15/06/2021 |
5.81
|
10,900 | 6.33 | 6.33 | 5.81 | 0 | 0 | 0 | |
| 14/06/2021 |
6.10
|
7,100 | 5.66 | 6.10 | 5.66 | 0 | 0 | 0 | |
| 11/06/2021 |
5.59
|
2,300 | 5.66 | 5.66 | 5.59 | 0 | 0 | 0 | |
| 10/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 09/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 08/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 07/06/2021 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 04/06/2021 |
5.52
|
3,600 | 5.66 | 5.66 | 5.52 | 0 | 0 | 0 | |
| 03/06/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 02/06/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 01/06/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 31/05/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 28/05/2021 |
5.88
|
2,400 | 6.25 | 6.25 | 5.88 | 0 | 0 | 0 | |
| 27/05/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 26/05/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 25/05/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 24/05/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 21/05/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 20/05/2021 |
5.88
|
9,500 | 6.25 | 6.25 | 5.88 | 0 | 0 | 0 | |
| 19/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 18/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 17/05/2021 |
6.69
|
300 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 14/05/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 13/05/2021 |
6.69
|
3,000 | 6.62 | 6.69 | 6.62 | 0 | 0 | 0 | |
| 12/05/2021 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 11/05/2021 |
6.77
|
100 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 10/05/2021 |
5.88
|
3,400 | 6.40 | 6.40 | 5.88 | 0 | 0 | 0 | |
| 07/05/2021 |
6.40
|
3,100 | 7.28 | 7.28 | 6.40 | 0 | 0 | 0 | |
| 06/05/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 05/05/2021 |
7.13
|
6,600 | 6.62 | 7.13 | 6.62 | 0 | 0 | 0 | |
| 04/05/2021 |
6.69
|
2,000 | 6.62 | 6.69 | 6.40 | 0 | 0 | 0 | |
| 29/04/2021 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 28/04/2021 |
6.62
|
2,100 | 6.62 | 6.84 | 6.62 | 0 | 0 | 0 | |
| 27/04/2021 |
6.62
|
400 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 26/04/2021 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 23/04/2021 |
7.06
|
7,900 | 7.13 | 7.13 | 6.33 | 0 | 0 | 0 | |
| 22/04/2021 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 20/04/2021 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 19/04/2021 |
8.16
|
1,500 | 7.36 | 8.16 | 7.36 | 0 | 0 | 0 | |
| 16/04/2021 |
8.38
|
1,700 | 7.36 | 8.38 | 7.13 | 0 | 0 | 0 | |
| 15/04/2021 |
7.36
|
0 | 7.13 | 7.36 | 7.13 | 0 | 0 | 0 | |
| 14/04/2021 |
7.13
|
3,400 | 9.41 | 9.41 | 7.13 | 0 | 0 | 0 | |
| 13/04/2021 |
8.38
|
600 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 12/04/2021 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 09/04/2021 |
7.36
|
400 | 8.38 | 8.38 | 7.36 | 0 | 0 | 0 | |