| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.10 | -0.96% | 15,200 | 0 | 0 |
10.30
11.50
10.30
|
|
2 tháng
(2026-07-20) |
0 | 0% | 37,400 | 0 | 0 |
10.30
11.50
10.30
|
|
3 tháng
(2026-06-19) |
-0.20 | -1.90% | 57,300 | 100 | 0.0 |
9.80
11.50
10.30
|
|
6 tháng
(2026-03-23) |
-0.98 | -8.67% | 86,700 | -500 | -0.0 |
9.80
11.50
10.30
|
|
12 tháng
(2025-09-22) |
-0.69 | -6.29% | 180,400 | -7,500 | -0.1 |
9.80
11.50
10.30
|
|
24 tháng
(2024-09-27) |
0.88 | 9.33% | 513,274 | -5,800 | -0.1 |
8.66
11.50
10.30
|
|
36 tháng
(2023-10-03) |
2.58 | 33.44% | 748,429 | -30,700 | -0.3 |
7.72
11.50
10.30
|
|
60 tháng
(2021-10-13) |
2.39 | 30.23% | 2,607,822 | -31,500 | -0.3 |
7.11
11.50
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/01/2022 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 25/01/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 24/01/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 21/01/2022 |
8.21
|
1,300 | 8.35 | 8.35 | 8.21 | 0 | 0 | 0 | |
| 20/01/2022 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 19/01/2022 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 18/01/2022 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 17/01/2022 |
8.35
|
900 | 8.42 | 8.90 | 8.35 | 0 | 0 | 0 | |
| 14/01/2022 |
8.42
|
3,500 | 8.35 | 8.42 | 8.35 | 0 | 0 | 0 | |
| 13/01/2022 |
8.35
|
1,400 | 8.62 | 8.62 | 8.35 | 0 | 0 | 0 | |
| 12/01/2022 |
8.62
|
1,900 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 | |
| 11/01/2022 |
8.69
|
5,400 | 8.69 | 8.76 | 8.69 | 0 | 0 | 0 | |
| 10/01/2022 |
8.69
|
3,300 | 8.96 | 8.96 | 8.69 | 0 | 0 | 0 | |
| 07/01/2022 |
8.96
|
1,010 | 8.96 | 8.96 | 8.55 | 0 | 0 | 0 | |
| 06/01/2022 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 05/01/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/01/2022 |
8.96
|
900 | 8.96 | 8.96 | 8.90 | 0 | 0 | 0 | |
| 04/01/2022 |
8.96
|
9,042 | 8.90 | 9.23 | 8.90 | 0 | 0 | 0 | |
| 31/12/2021 |
8.90
|
4,300 | 8.83 | 8.90 | 8.83 | 0 | 0 | 0 | |
| 30/12/2021 |
8.83
|
1,400 | 8.83 | 8.90 | 8.83 | 0 | 0 | 0 | |
| 29/12/2021 |
8.83
|
1,000 | 8.70 | 9.23 | 8.77 | 0 | 0 | 0 | |
| 28/12/2021 |
8.70
|
6,000 | 8.63 | 8.77 | 8.70 | 0 | 1,000 | -0.0 | |
| 27/12/2021 |
8.63
|
5,300 | 8.57 | 8.83 | 8.57 | 0 | 0 | 0 | |
| 24/12/2021 |
8.57
|
4,000 | 8.70 | 8.70 | 8.57 | 0 | 0 | 0 | |
| 23/12/2021 |
8.70
|
8,742 | 8.57 | 8.70 | 8.57 | 0 | 0 | 0 | |
| 22/12/2021 |
8.57
|
2,000 | 8.70 | 8.70 | 8.57 | 0 | 0 | 0 | |
| 21/12/2021 |
8.70
|
3,100 | 8.57 | 8.70 | 8.57 | 1,000 | 0 | 0.0 | |
| 20/12/2021 |
8.57
|
7,300 | 8.57 | 8.63 | 8.57 | 0 | 0 | 0 | |
| 17/12/2021 |
8.57
|
5,400 | 8.50 | 8.57 | 8.30 | 400 | 0 | 0.0 | |
| 16/12/2021 |
8.50
|
3,600 | 8.37 | 8.57 | 8.44 | 300 | 0 | 0.0 | |
| 15/12/2021 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 14/12/2021 |
8.37
|
1,300 | 8.30 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 13/12/2021 |
8.30
|
1,600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 10/12/2021 |
8.30
|
2,400 | 8.50 | 8.50 | 8.24 | 0 | 0 | 0 | |
| 09/12/2021 |
8.50
|
1,300 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 08/12/2021 |
8.30
|
6,100 | 8.44 | 8.50 | 8.11 | 0 | 0 | 0 | |
| 07/12/2021 |
8.44
|
3,500 | 8.17 | 8.44 | 7.97 | 0 | 0 | 0 | |
| 06/12/2021 |
8.17
|
1,000 | 8.57 | 8.57 | 8.17 | 0 | 0 | 0 | |
| 03/12/2021 |
8.57
|
3,200 | 8.63 | 8.63 | 8.30 | 0 | 0 | 0 | |
| 02/12/2021 |
8.63
|
1,542 | 8.57 | 8.90 | 8.57 | 800 | 0 | 0.0 | |
| 01/12/2021 |
8.57
|
7,200 | 8.57 | 8.57 | 8.44 | 0 | 1,000 | -0.0 | |
| 30/11/2021 |
8.57
|
4,300 | 8.50 | 8.57 | 8.30 | 0 | 0 | 0 | |
| 29/11/2021 |
8.50
|
22,900 | 8.50 | 8.50 | 7.91 | 0 | 1,000 | -0.0 | |
| 26/11/2021 |
8.50
|
6,400 | 8.44 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 25/11/2021 |
8.44
|
300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 24/11/2021 |
8.44
|
600 | 8.44 | 8.57 | 8.44 | 0 | 100 | -0.0 | |
| 23/11/2021 |
8.44
|
400 | 8.44 | 8.57 | 8.44 | 0 | 0 | 0 | |
| 22/11/2021 |
8.44
|
17,800 | 8.44 | 8.70 | 8.44 | 0 | 0 | 0 | |
| 19/11/2021 |
8.44
|
13,600 | 8.44 | 8.57 | 8.44 | 0 | 0 | 0 | |
| 18/11/2021 |
8.44
|
23,600 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 17/11/2021 |
8.44
|
1,200 | 8.57 | 8.57 | 8.44 | 0 | 0 | 0 | |
| 16/11/2021 |
8.57
|
11,200 | 8.44 | 8.57 | 8.44 | 0 | 0 | 0 | |
| 15/11/2021 |
8.44
|
3,100 | 8.50 | 8.57 | 8.44 | 2,000 | 0 | 0.0 | |
| 12/11/2021 |
8.50
|
1,500 | 8.30 | 8.50 | 8.17 | 0 | 0 | 0 | |
| 11/11/2021 |
8.30
|
11,800 | 8.30 | 8.30 | 8.17 | 0 | 0 | 0 | |
| 10/11/2021 |
8.30
|
4,200 | 8.30 | 8.30 | 8.17 | 0 | 0 | 0 | |
| 09/11/2021 |
8.30
|
2,600 | 8.17 | 8.30 | 8.24 | 0 | 0 | 0 | |
| 08/11/2021 |
8.17
|
4,600 | 8.11 | 8.17 | 8.04 | 0 | 0 | 0 | |
| 05/11/2021 |
8.11
|
6,100 | 8.24 | 8.24 | 7.84 | 0 | 0 | 0 | |
| 04/11/2021 |
8.24
|
200 | 7.91 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 03/11/2021 |
7.91
|
2,800 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 | |
| 02/11/2021 |
7.97
|
7,700 | 7.91 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 01/11/2021 |
7.91
|
1,000 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 | |
| 29/10/2021 |
8.17
|
2,000 | 7.91 | 8.24 | 7.91 | 0 | 0 | 0 | |
| 28/10/2021 |
7.91
|
900 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 27/10/2021 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 26/10/2021 |
7.91
|
3,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 25/10/2021 |
7.91
|
4,445 | 7.91 | 7.91 | 7.58 | 0 | 0 | 0 | |
| 22/10/2021 |
7.91
|
6,200 | 8.57 | 8.57 | 7.91 | 0 | 0 | 0 | |
| 21/10/2021 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 20/10/2021 |
8.57
|
2,100 | 7.91 | 8.57 | 7.91 | 0 | 0 | 0 | |
| 19/10/2021 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 18/10/2021 |
7.91
|
1,000 | 8.57 | 8.90 | 7.91 | 100 | 0 | 0.0 | |
| 15/10/2021 |
8.57
|
2,000 | 8.24 | 8.57 | 7.91 | 0 | 0 | 0 | |
| 14/10/2021 |
8.24
|
1,400 | 7.91 | 8.24 | 7.91 | 0 | 0 | 0 | |
| 13/10/2021 |
7.91
|
600 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 12/10/2021 |
7.91
|
3,800 | 7.38 | 8.04 | 7.65 | 0 | 0 | 0 | |
| 11/10/2021 |
7.38
|
600 | 7.32 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 08/10/2021 |
7.32
|
7,000 | 7.32 | 7.38 | 7.32 | 0 | 0 | 0 | |
| 07/10/2021 |
7.32
|
5,010 | 7.38 | 7.38 | 7.32 | 0 | 0 | 0 | |
| 06/10/2021 |
7.38
|
9,700 | 7.38 | 7.38 | 7.25 | 0 | 0 | 0 | |
| 05/10/2021 |
7.38
|
21,200 | 7.18 | 7.38 | 7.25 | 0 | 0 | 0 | |
| 04/10/2021 |
7.18
|
12,800 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 | |
| 01/10/2021 |
7.38
|
2,000 | 7.32 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 30/09/2021 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 29/09/2021 |
7.32
|
100 | 7.38 | 7.38 | 7.32 | 0 | 0 | 0 | |
| 28/09/2021 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 27/09/2021 |
7.38
|
400 | 7.25 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 24/09/2021 |
7.25
|
8,900 | 7.25 | 7.25 | 6.99 | 0 | 1,500 | -0.0 | |
| 23/09/2021 |
7.25
|
9,800 | 7.18 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 22/09/2021 |
7.18
|
2,355 | 6.99 | 7.25 | 6.99 | 0 | 0 | 0 | |
| 21/09/2021 |
6.99
|
37,100 | 7.18 | 7.18 | 6.99 | 0 | 0 | 0 | |
| 20/09/2021 |
7.18
|
500 | 7.05 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 17/09/2021 |
7.05
|
700 | 7.12 | 7.12 | 7.05 | 0 | 0 | 0 | |
| 16/09/2021 |
7.12
|
1,201 | 7.12 | 7.18 | 7.12 | 0 | 0 | 0 | |
| 15/09/2021 |
7.12
|
400 | 6.72 | 7.18 | 6.85 | 0 | 0 | 0 | |
| 14/09/2021 |
6.72
|
20,100 | 7.12 | 7.12 | 6.72 | 0 | 0 | 0 | |
| 13/09/2021 |
7.12
|
1,000 | 7.12 | 7.18 | 7.12 | 0 | 0 | 0 | |
| 10/09/2021 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 09/09/2021 |
7.12
|
600 | 6.99 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 08/09/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |