| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
1.10 | 9.82% | 7,100 | 0 | 0 |
11.20
12.30
12.30
|
|
2 tháng
(2025-10-06) |
-1.20 | -8.89% | 7,800 | 0 | 0 |
11
13.50
12.30
|
|
3 tháng
(2025-09-08) |
-1.20 | -8.89% | 24,600 | 0 | 0 |
11
13.50
12.30
|
|
6 tháng
(2025-06-09) |
0.18 | 1.48% | 80,200 | 0 | 0 |
9.56
14.58
12.30
|
|
12 tháng
(2024-12-10) |
3.33 | 37.17% | 209,901 | -11,600 | -0.1 |
8.97
14.58
12.30
|
|
24 tháng
(2023-12-18) |
3.22 | 35.53% | 544,358 | -16,100 | -0.2 |
7.34
14.58
12.30
|
|
36 tháng
(2022-12-21) |
3.90 | 46.39% | 954,518 | -79,900 | -0.8 |
7.34
14.58
12.30
|
|
60 tháng
(2020-12-31) |
3.25 | 35.97% | 2,578,863 | -30,710 | -0.4 |
6.33
14.58
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/02/2021 |
9.99
|
2,000 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 17/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 09/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 08/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 05/02/2021 |
9.99
|
200 | 9.99 | 9.99 | 9.13 | 0 | 0 | 0 | |
| 04/02/2021 |
9.99
|
200 | 9.99 | 9.99 | 9.13 | 0 | 0 | 0 | |
| 03/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 02/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 01/02/2021 |
9.99
|
2,500 | 9.99 | 9.99 | 9.91 | 0 | 0 | 0 | |
| 29/01/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 28/01/2021 |
9.99
|
100 | 9.30 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 27/01/2021 |
9.30
|
200 | 10.34 | 10.34 | 9.30 | 0 | 0 | 0 | |
| 26/01/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 25/01/2021 |
10.34
|
100 | 9.91 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 22/01/2021 |
9.91
|
3,000 | 10.25 | 10.25 | 9.91 | 0 | 0 | 0 | |
| 21/01/2021 |
10.25
|
5,400 | 10.25 | 10.25 | 9.91 | 0 | 0 | 0 | |
| 20/01/2021 |
10.25
|
100 | 11.11 | 11.11 | 10.25 | 0 | 0 | 0 | |
| 19/01/2021 |
11.11
|
100 | 10.60 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 18/01/2021 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 15/01/2021 |
10.60
|
100 | 10.17 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 14/01/2021 |
10.17
|
1,316 | 10.68 | 10.68 | 9.91 | 0 | 0 | 0 | |
| 13/01/2021 |
10.68
|
200 | 9.82 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 12/01/2021 |
9.82
|
200 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 11/01/2021 |
9.82
|
12,400 | 9.05 | 9.82 | 9.05 | 0 | 0 | 0 | |
| 08/01/2021 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 07/01/2021 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 06/01/2021 |
9.05
|
4,067 | 9.91 | 9.91 | 9.05 | 0 | 4,000 | -0.0 | |
| 05/01/2021 |
9.91
|
600 | 9.05 | 9.91 | 9.91 | 0 | 0 | 0 | |
| 04/01/2021 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 31/12/2020 |
9.05
|
300 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 30/12/2020 |
9.05
|
400 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 29/12/2020 |
9.05
|
400 | 8.70 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 28/12/2020 |
8.70
|
520 | 9.13 | 9.13 | 8.70 | 0 | 0 | 0 | |
| 25/12/2020 |
9.13
|
40 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 24/12/2020 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 23/12/2020 |
9.13
|
400 | 8.70 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 22/12/2020 |
8.70
|
1 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 21/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/12/2020 |
8.70
|
2,600 | 8.70 | 8.87 | 8.70 | 0 | 0 | 0 | |
| 16/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 14/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 10/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/12/2020 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 08/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 02/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 30/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 27/11/2020 |
8.70
|
550 | 8.70 | 8.87 | 8.70 | 0 | 0 | 0 | |
| 26/11/2020 |
8.70
|
9 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 25/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 24/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 20/11/2020 |
8.70
|
1 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 16/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 13/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/11/2020 |
8.70
|
1,000 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 11/11/2020 |
8.79
|
100 | 8.62 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 10/11/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 09/11/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/11/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/11/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 04/11/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/11/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 03/11/2020 |
8.62
|
700 | 8.07 | 8.62 | 8.62 | 0 | 700 | -0.0 | |
| 02/11/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 30/10/2020 |
8.07
|
300 | 8.62 | 9.32 | 8.07 | 0 | 0 | 0 | |
| 29/10/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 28/10/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 27/10/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 26/10/2020 |
8.62
|
300 | 9.40 | 9.40 | 8.62 | 0 | 0 | 0 | |
| 23/10/2020 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 22/10/2020 |
9.40
|
800 | 8.07 | 9.40 | 8.85 | 800 | 0 | 0.0 | |
| 21/10/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 20/10/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 19/10/2020 |
8.07
|
1,000 | 8.93 | 8.93 | 8.07 | 0 | 0 | 0 | |
| 16/10/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 15/10/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 14/10/2020 |
8.93
|
200 | 8.69 | 8.93 | 8.93 | 200 | 0 | 0.0 | |
| 13/10/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 12/10/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 09/10/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 08/10/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 07/10/2020 |
8.69
|
1,900 | 9.63 | 9.63 | 8.69 | 0 | 0 | 0 | |
| 06/10/2020 |
9.63
|
100 | 8.77 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 05/10/2020 |
8.77
|
100 | 7.99 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 02/10/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 01/10/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 30/09/2020 |
7.99
|
2,100 | 7.99 | 7.99 | 7.99 | 0 | 2,100 | -0.0 | |
| 29/09/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 28/09/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/09/2020 |
7.99
|
100 | 8.62 | 8.62 | 7.99 | 0 | 0 | 0 | |
| 24/09/2020 |
8.62
|
140 | 9.40 | 9.40 | 8.62 | 0 | 0 | 0 | |