| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.20 | -1.60% | 57,100 | 0 | 0 |
11.50
12.50
11.50
|
|
2 tháng
(2026-01-12) |
0 | 0% | 175,900 | -300 | -0.0 |
11.50
12.80
11.50
|
|
3 tháng
(2025-12-15) |
-0.20 | -1.60% | 213,300 | -300 | -0.0 |
11.50
13.20
11.50
|
|
6 tháng
(2025-09-15) |
-0.81 | -6.16% | 482,700 | -1,600 | -0.0 |
11.50
13.20
11.50
|
|
12 tháng
(2025-03-18) |
-1.83 | -12.95% | 1,188,600 | 3,100 | 0.0 |
11.50
14.78
11.50
|
|
24 tháng
(2024-03-25) |
3.31 | 36.84% | 2,350,516 | -8,300 | -0.2 |
8.46
17.66
11.50
|
|
36 tháng
(2023-03-29) |
5.86 | 91.09% | 2,509,709 | -8,300 | -0.2 |
6.35
17.66
11.50
|
|
60 tháng
(2021-04-08) |
5.20 | 73.13% | 3,407,470 | 25,200 | 0.3 |
5.77
17.66
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/10/2021 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 11/10/2021 |
7.39
|
1,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 08/10/2021 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 07/10/2021 |
7.39
|
200 | 7.31 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 06/10/2021 |
7.31
|
600 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 05/10/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 04/10/2021 |
7.31
|
1,200 | 7.31 | 7.31 | 7.16 | 0 | 0 | 0 | |
| 01/10/2021 |
7.31
|
700 | 7.39 | 7.39 | 7.31 | 0 | 0 | 0 | |
| 30/09/2021 |
7.39
|
1,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 29/09/2021 |
7.39
|
700 | 7.08 | 7.39 | 6.84 | 0 | 0 | 0 | |
| 28/09/2021 |
7.08
|
2,200 | 7.39 | 7.39 | 6.69 | 0 | 0 | 0 | |
| 27/09/2021 |
7.39
|
100 | 8.09 | 8.09 | 7.39 | 0 | 0 | 0 | |
| 24/09/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 23/09/2021 |
8.09
|
5,800 | 7.47 | 8.09 | 7.47 | 0 | 0 | 0 | |
| 22/09/2021 |
7.47
|
9,000 | 7.31 | 7.47 | 7.31 | 0 | 0 | 0 | |
| 21/09/2021 |
7.31
|
3,400 | 7.31 | 7.39 | 7.31 | 0 | 0 | 0 | |
| 20/09/2021 |
7.31
|
3,700 | 7.23 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 17/09/2021 |
7.23
|
16,900 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 | |
| 16/09/2021 |
7.31
|
6,500 | 7.31 | 7.39 | 7.23 | 0 | 0 | 0 | |
| 15/09/2021 |
7.31
|
3,600 | 7.23 | 7.31 | 7.23 | 0 | 0 | 0 | |
| 14/09/2021 |
7.23
|
3,300 | 7.16 | 7.23 | 6.61 | 0 | 0 | 0 | |
| 13/09/2021 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 10/09/2021 |
7.16
|
1,500 | 7.23 | 7.23 | 7.16 | 0 | 0 | 0 | |
| 09/09/2021 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 08/09/2021 |
7.23
|
2,700 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 | |
| 07/09/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 06/09/2021 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 01/09/2021 |
7.31
|
300 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 31/08/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 30/08/2021 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 27/08/2021 |
7.31
|
300 | 7.16 | 7.31 | 7.16 | 0 | 0 | 0 | |
| 26/08/2021 |
7.16
|
100 | 7.23 | 7.23 | 7.16 | 0 | 0 | 0 | |
| 25/08/2021 |
7.23
|
100 | 7.00 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 24/08/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 23/08/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 20/08/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 19/08/2021 |
7.00
|
1,000 | 6.92 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 18/08/2021 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
| 17/08/2021 |
6.92
|
1,700 | 7.16 | 7.23 | 6.92 | 0 | 0 | 0 | |
| 16/08/2021 |
7.16
|
600 | 7.23 | 7.23 | 7.16 | 0 | 0 | 0 | |
| 13/08/2021 |
7.23
|
1,039 | 7.00 | 7.23 | 7.00 | 0 | 0 | 0 | |
| 12/08/2021 |
7.00
|
500 | 7.00 | 7.54 | 7.00 | 0 | 0 | 0 | |
| 11/08/2021 |
7.00
|
300 | 6.92 | 7.16 | 7.00 | 0 | 0 | 0 | |
| 10/08/2021 |
6.92
|
2,300 | 7.54 | 7.54 | 6.92 | 0 | 0 | 0 | |
| 09/08/2021 |
7.54
|
4,700 | 8.32 | 8.32 | 7.54 | 0 | 0 | 0 | |
| 06/08/2021 |
8.32
|
5,700 | 8.17 | 8.32 | 7.39 | 0 | 0 | 0 | |
| 05/08/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 04/08/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 03/08/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 02/08/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 30/07/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 29/07/2021 |
8.17
|
100 | 8.32 | 8.32 | 8.17 | 0 | 0 | 0 | |
| 28/07/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 27/07/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 26/07/2021 |
8.32
|
940 | 7.70 | 8.32 | 7.00 | 0 | 0 | 0 | |
| 23/07/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/07/2021 |
7.70
|
500 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 | |
| 21/07/2021 |
7.70
|
100 | 7.00 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 20/07/2021 |
7.00
|
1,700 | 7.00 | 7.08 | 6.38 | 0 | 0 | 0 | |
| 19/07/2021 |
7.00
|
5,000 | 7.39 | 7.39 | 7.00 | 0 | 0 | 0 | |
| 16/07/2021 |
7.39
|
200 | 7.78 | 7.78 | 7.39 | 0 | 0 | 0 | |
| 15/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 14/07/2021 |
7.78
|
100 | 7.23 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 13/07/2021 |
7.23
|
400 | 7.31 | 7.78 | 6.61 | 0 | 0 | 0 | |
| 12/07/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/07/2021 |
7.31
|
38,100 | 7.62 | 7.62 | 7.31 | 0 | 0 | 0 | |
| 09/07/2021 |
7.62
|
600 | 7.70 | 7.70 | 7.25 | 0 | 0 | 0 | |
| 08/07/2021 |
7.70
|
300 | 7.62 | 7.70 | 7.18 | 0 | 0 | 0 | |
| 07/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/07/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 05/07/2021 |
7.62
|
200 | 7.33 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 02/07/2021 |
7.33
|
12,400 | 7.33 | 7.33 | 7.03 | 0 | 0 | 0 | |
| 01/07/2021 |
7.33
|
7,500 | 7.03 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 30/06/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 29/06/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 28/06/2021 |
7.03
|
200 | 7.03 | 7.03 | 6.36 | 0 | 0 | 0 | |
| 25/06/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 24/06/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 23/06/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 22/06/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 21/06/2021 |
7.03
|
1,000 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 18/06/2021 |
7.03
|
29,400 | 6.88 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 17/06/2021 |
6.88
|
1,000 | 7.25 | 7.25 | 6.88 | 0 | 0 | 0 | |
| 16/06/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 15/06/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 14/06/2021 |
7.25
|
100 | 6.96 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 11/06/2021 |
6.96
|
8,200 | 6.66 | 7.25 | 6.96 | 0 | 0 | 0 | |
| 10/06/2021 |
6.66
|
2,700 | 7.25 | 7.25 | 6.66 | 0 | 0 | 0 | |
| 09/06/2021 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 08/06/2021 |
7.25
|
300 | 7.18 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 07/06/2021 |
7.18
|
1,000 | 7.25 | 7.25 | 7.18 | 0 | 0 | 0 | |
| 04/06/2021 |
7.25
|
6,900 | 7.33 | 7.40 | 6.81 | 0 | 0 | 0 | |
| 03/06/2021 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 02/06/2021 |
7.33
|
1,400 | 7.77 | 7.77 | 7.03 | 0 | 0 | 0 | |
| 01/06/2021 |
7.77
|
6,700 | 7.40 | 7.77 | 7.25 | 0 | 0 | 0 | |
| 31/05/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 28/05/2021 |
7.40
|
1,600 | 7.47 | 7.47 | 7.40 | 0 | 0 | 0 | |
| 27/05/2021 |
7.47
|
2,000 | 7.47 | 7.47 | 7.03 | 0 | 0 | 0 | |
| 26/05/2021 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 25/05/2021 |
7.47
|
1,400 | 7.33 | 7.47 | 7.10 | 0 | 0 | 0 | |
| 24/05/2021 |
7.33
|
600 | 6.73 | 7.40 | 6.36 | 0 | 0 | 0 | |