| 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) |
0.18 | 2.17% | 29,400 | 0 | 0 |
8
8.50
8.48
|
|
2 tháng
(2025-10-06) |
0.36 | 4.43% | 68,400 | 0 | 0 |
7.94
8.50
8.48
|
|
3 tháng
(2025-09-08) |
0.43 | 5.34% | 204,900 | 0 | 0 |
7.94
9.30
8.48
|
|
6 tháng
(2025-06-09) |
0.10 | 1.19% | 281,300 | -1,800 | -0.0 |
7.94
9.30
8.48
|
|
12 tháng
(2024-12-10) |
-0.62 | -6.81% | 586,800 | -2,000 | -0.0 |
7.44
10.25
8.48
|
|
24 tháng
(2023-12-18) |
0.04 | 0.46% | 1,167,100 | -28,400 | -0.2 |
7.44
11.56
8.48
|
|
36 tháng
(2022-12-21) |
0.83 | 10.86% | 1,572,200 | -33,200 | -0.4 |
7.44
11.56
8.48
|
|
60 tháng
(2020-12-31) |
0.25 | 3.05% | 2,664,210 | -29,700 | -0.4 |
6.73
16.10
8.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/02/2021 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 09/02/2021 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 08/02/2021 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 05/02/2021 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 04/02/2021 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 03/02/2021 |
13.07
|
100 | 12.92 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 02/02/2021 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 01/02/2021 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 29/01/2021 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 28/01/2021 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 27/01/2021 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 26/01/2021 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 25/01/2021 |
12.92
|
2,000 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 22/01/2021 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 21/01/2021: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 100/50 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 21/01/2021 |
12.92
|
1,100 | 12.10 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 20/01/2021 |
12.10
|
4,700 | 12.04 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 19/01/2021 |
12.04
|
300 | 11.81 | 12.04 | 12.04 | 0 | 0 | 0 | |
| 18/01/2021 |
11.81
|
5,200 | 11.05 | 11.81 | 11.05 | 0 | 0 | 0 | |
| 15/01/2021 |
11.05
|
3,200 | 10.79 | 11.51 | 10.79 | 0 | 0 | 0 | |
| 14/01/2021 |
10.79
|
4,600 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
| 13/01/2021 |
10.79
|
3,200 | 10.09 | 10.79 | 10.47 | 0 | 0 | 0 | |
| 12/01/2021 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 11/01/2021 |
10.09
|
500 | 9.45 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 08/01/2021 |
9.45
|
2,200 | 8.84 | 9.45 | 9.42 | 0 | 0 | 0 | |
| 07/01/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 06/01/2021 |
8.84
|
900 | 8.78 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 05/01/2021 |
8.78
|
500 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 04/01/2021 |
8.78
|
400 | 8.23 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 31/12/2020 |
8.23
|
10 | 8.84 | 8.84 | 8.23 | 0 | 0 | 0 | |
| 30/12/2020 |
8.84
|
510 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 29/12/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 28/12/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 25/12/2020 |
8.84
|
10 | 9.30 | 9.30 | 8.84 | 0 | 0 | 0 | |
| 24/12/2020 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 23/12/2020 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 22/12/2020 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 21/12/2020 |
9.30
|
60 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 18/12/2020 |
9.30
|
220 | 8.72 | 9.30 | 8.11 | 0 | 0 | 0 | |
| 17/12/2020 |
8.72
|
830 | 9.07 | 9.07 | 8.72 | 0 | 0 | 0 | |
| 16/12/2020 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 15/12/2020 |
9.07
|
10 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 14/12/2020 |
9.07
|
1,090 | 8.55 | 9.07 | 7.97 | 0 | 0 | 0 | |
| 11/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 10/12/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 09/12/2020 |
8.55
|
100 | 8.61 | 8.61 | 8.55 | 0 | 0 | 0 | |
| 08/12/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 07/12/2020 |
8.61
|
1,010 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 04/12/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 03/12/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 02/12/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 01/12/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 30/11/2020 |
8.61
|
10 | 8.75 | 8.75 | 8.61 | 0 | 0 | 0 | |
| 27/11/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 26/11/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 25/11/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 24/11/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 23/11/2020 |
8.75
|
20 | 8.20 | 8.75 | 7.65 | 0 | 0 | 0 | |
| 20/11/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 19/11/2020 |
8.20
|
510 | 8.67 | 8.67 | 8.20 | 0 | 0 | 0 | |
| 18/11/2020 |
8.67
|
20 | 8.17 | 8.67 | 7.62 | 0 | 0 | 0 | |
| 17/11/2020 |
8.17
|
20 | 8.14 | 8.17 | 7.59 | 0 | 0 | 0 | |
| 16/11/2020 |
8.14
|
600 | 7.68 | 8.14 | 7.15 | 0 | 0 | 0 | |
| 13/11/2020 |
7.68
|
10 | 8.23 | 8.23 | 7.68 | 0 | 0 | 0 | |
| 12/11/2020 |
8.23
|
950 | 8.20 | 8.23 | 7.65 | 0 | 0 | 0 | |
| 11/11/2020 |
8.20
|
20 | 7.68 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 10/11/2020 |
7.68
|
10 | 7.18 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 09/11/2020 |
7.18
|
30 | 6.72 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 06/11/2020 |
6.72
|
10 | 7.04 | 7.04 | 6.72 | 0 | 0 | 0 | |
| 05/11/2020 |
7.04
|
10 | 7.56 | 7.56 | 7.04 | 0 | 0 | 0 | |
| 04/11/2020 |
7.56
|
20 | 7.18 | 7.56 | 6.69 | 0 | 0 | 0 | |
| 03/11/2020 |
7.18
|
10 | 6.72 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 02/11/2020 |
6.72
|
10 | 6.98 | 6.98 | 6.72 | 0 | 0 | 0 | |
| 30/10/2020 |
6.98
|
10 | 7.50 | 7.50 | 6.98 | 0 | 0 | 0 | |
| 29/10/2020 |
7.50
|
280 | 7.47 | 7.50 | 6.98 | 0 | 0 | 0 | |
| 28/10/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 27/10/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 26/10/2020 |
7.47
|
10 | 8.03 | 8.03 | 7.47 | 0 | 0 | 0 | |
| 23/10/2020 |
8.03
|
320 | 7.50 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 22/10/2020 |
7.50
|
10 | 7.04 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 21/10/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 20/10/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 19/10/2020 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 16/10/2020 |
7.04
|
10 | 7.56 | 7.56 | 7.04 | 0 | 0 | 0 | |
| 15/10/2020 |
7.56
|
40 | 7.73 | 8.23 | 7.21 | 0 | 0 | 0 | |
| 14/10/2020 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 13/10/2020 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 12/10/2020 |
7.73
|
6,160 | 8.14 | 8.69 | 7.73 | 0 | 0 | 0 | |
| 09/10/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 08/10/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 07/10/2020 |
8.14
|
6,060 | 7.68 | 8.14 | 7.15 | 0 | 0 | 0 | |
| 06/10/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 05/10/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 02/10/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 01/10/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 30/09/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 29/09/2020 |
7.68
|
50 | 7.62 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 28/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 24/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 23/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |