| 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) |
3.10 | 31.63% | 51,500 | -2,700 | -0.0 |
9.10
14.80
14.80
|
|
2 tháng
(2026-01-19) |
2 | 18.35% | 52,400 | -2,700 | -0.0 |
9.10
14.80
14.80
|
|
3 tháng
(2025-12-18) |
2.90 | 29% | 60,000 | -2,700 | -0.0 |
9.10
14.80
14.80
|
|
6 tháng
(2025-09-19) |
3.10 | 31.63% | 101,700 | -2,500 | -0.0 |
8.50
14.80
14.80
|
|
12 tháng
(2025-03-24) |
2.65 | 25.91% | 198,600 | -2,400 | -0.0 |
8.50
14.80
14.80
|
|
24 tháng
(2024-03-28) |
0.47 | 3.78% | 366,699 | -19,100 | -0.2 |
8.50
14.80
14.80
|
|
36 tháng
(2023-04-03) |
6.17 | 91.56% | 419,913 | -24,300 | -0.3 |
6.73
14.80
14.80
|
|
60 tháng
(2021-04-13) |
4.52 | 53.85% | 968,363 | 2,000 | 0.0 |
5.28
16.96
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/10/2021 |
6.62
|
2,800 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 13/10/2021 |
6.86
|
300 | 6.47 | 6.86 | 6.47 | 0 | 0 | 0 | |
| 12/10/2021 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 11/10/2021 |
6.62
|
11,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 08/10/2021 |
6.55
|
4,500 | 6.62 | 6.62 | 6.55 | 0 | 0 | 0 | |
| 07/10/2021 |
6.62
|
2,401 | 6.62 | 6.62 | 6.55 | 0 | 0 | 0 | |
| 06/10/2021 |
6.55
|
900 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 05/10/2021 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 04/10/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 01/10/2021 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 30/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 29/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 28/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 27/09/2021 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 24/09/2021 |
6.94
|
1,000 | 6.78 | 6.94 | 6.78 | 0 | 0 | 0 | |
| 23/09/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 22/09/2021 |
6.78
|
1,900 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 | |
| 21/09/2021 |
6.94
|
600 | 6.70 | 6.94 | 6.70 | 0 | 0 | 0 | |
| 20/09/2021 |
7.02
|
6,800 | 6.86 | 7.02 | 6.55 | 0 | 0 | 0 | |
| 17/09/2021 |
6.86
|
300 | 6.78 | 6.86 | 6.78 | 0 | 0 | 0 | |
| 16/09/2021 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 15/09/2021 |
6.78
|
200 | 6.55 | 6.78 | 6.55 | 0 | 0 | 0 | |
| 14/09/2021 |
6.94
|
600 | 6.55 | 6.94 | 6.55 | 0 | 0 | 0 | |
| 13/09/2021 |
7.02
|
8,800 | 6.55 | 7.02 | 6.55 | 0 | 0 | 0 | |
| 10/09/2021 |
7.57
|
1,100 | 6.55 | 7.57 | 6.55 | 0 | 0 | 0 | |
| 09/09/2021 |
7.81
|
300 | 7.10 | 7.81 | 7.10 | 0 | 0 | 0 | |
| 08/09/2021 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 07/09/2021 |
6.94
|
2,100 | 6.47 | 6.94 | 6.15 | 0 | 0 | 0 | |
| 06/09/2021 |
6.47
|
1,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 01/09/2021 |
6.70
|
3,100 | 6.62 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 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 | |