| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0 | 0% | 0 | 0 | 0 |
12
12
12
|
|
2 tháng
(2026-07-13) |
-1 | -7.69% | 100 | 0 | 0 |
12
13
12
|
|
3 tháng
(2026-06-15) |
-1 | -7.69% | 100 | 0 | 0 |
12
13
12
|
|
6 tháng
(2026-03-16) |
-0.90 | -6.98% | 3,800 | 0 | 0 |
12
13
12
|
|
12 tháng
(2025-09-16) |
-10.50 | -46.67% | 30,100 | -600 | -0.0 |
11.80
26.50
12
|
|
24 tháng
(2024-09-23) |
-23.92 | -66.59% | 76,588 | -600 | -0.0 |
11.80
35.92
12
|
|
36 tháng
(2023-09-27) |
-3.56 | -22.86% | 95,068 | 5,400 | 0.1 |
11.80
39.81
12
|
|
60 tháng
(2021-10-07) |
3.33 | 38.39% | 665,580 | 174,500 | 2.4 |
8.34
39.81
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/11/2021 |
9.65
|
1,800 | 9.49 | 9.65 | 9.49 | 0 | 0 | 0 | |
| 12/11/2021 |
9.49
|
5,200 | 9.24 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 11/11/2021 |
9.24
|
2,500 | 9.16 | 9.33 | 9.24 | 1,000 | 0 | 0.0 | |
| 10/11/2021 |
9.16
|
2,000 | 9.24 | 9.24 | 9.16 | 0 | 0 | 0 | |
| 09/11/2021 |
9.24
|
3,900 | 9.24 | 9.33 | 9.16 | 1,000 | 0 | 0.0 | |
| 08/11/2021 |
9.24
|
3,700 | 9.49 | 9.49 | 9.24 | 1,000 | 0 | 0.0 | |
| 05/11/2021 |
9.49
|
7,600 | 8.67 | 9.49 | 8.59 | 0 | 0 | 0 | |
| 04/11/2021 |
8.67
|
2,800 | 9.00 | 9.00 | 8.59 | 0 | 0 | 0 | |
| 03/11/2021 |
9.00
|
3,903 | 9.00 | 9.00 | 8.83 | 1,500 | 0 | 0.0 | |
| 02/11/2021 |
9.00
|
4,800 | 9.73 | 9.73 | 8.92 | 0 | 0 | 0 | |
| 01/11/2021 |
9.73
|
300 | 9.00 | 9.90 | 9.33 | 0 | 0 | 0 | |
| 29/10/2021 |
9.00
|
1,250 | 9.16 | 9.33 | 9.00 | 0 | 0 | 0 | |
| 28/10/2021 |
9.16
|
9,100 | 8.67 | 9.16 | 8.75 | 5,000 | 0 | 0.1 | |
| 27/10/2021 |
8.67
|
5,200 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 26/10/2021 |
8.67
|
5,700 | 8.75 | 8.75 | 8.67 | 0 | 0 | 0 | |
| 25/10/2021 |
8.75
|
11,400 | 8.67 | 8.92 | 8.67 | 0 | 0 | 0 | |
| 22/10/2021 |
8.67
|
2,600 | 8.59 | 8.67 | 8.43 | 2,000 | 0 | 0.0 | |
| 21/10/2021 |
8.59
|
2,100 | 8.59 | 8.59 | 8.43 | 0 | 0 | 0 | |
| 20/10/2021 |
8.59
|
500 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 19/10/2021 |
8.59
|
2,000 | 8.59 | 8.59 | 8.59 | 2,000 | 0 | 0.0 | |
| 18/10/2021 |
8.59
|
1,400 | 9.16 | 9.16 | 8.59 | 400 | 0 | 0 | |
| 15/10/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 14/10/2021 |
9.16
|
1,000 | 8.59 | 9.16 | 8.75 | 0 | 0 | 0 | |
| 13/10/2021 |
8.59
|
3,500 | 8.34 | 8.59 | 8.51 | 1,500 | 0 | 0.0 | |
| 12/10/2021 |
8.34
|
10,100 | 8.34 | 8.59 | 8.34 | 1,000 | 0 | 0.0 | |
| 11/10/2021 |
8.34
|
2,200 | 8.67 | 8.67 | 8.34 | 0 | 0 | 0 | |
| 08/10/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 07/10/2021 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 06/10/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 05/10/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 04/10/2021 |
8.67
|
200 | 9.00 | 9.00 | 8.67 | 0 | 0 | 0 | |
| 01/10/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 30/09/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 29/09/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 28/09/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 27/09/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 24/09/2021 |
9.00
|
300 | 8.51 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 23/09/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 22/09/2021 |
8.51
|
700 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 21/09/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 20/09/2021 |
8.51
|
102 | 8.59 | 8.59 | 8.51 | 0 | 0 | 0 | |
| 17/09/2021 |
8.59
|
500 | 8.67 | 8.67 | 8.59 | 0 | 0 | 0 | |
| 16/09/2021 |
8.67
|
300 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 15/09/2021 |
8.67
|
100 | 8.43 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 14/09/2021 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 13/09/2021 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 10/09/2021 |
8.43
|
600 | 7.69 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 09/09/2021 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 08/09/2021 |
7.69
|
200 | 8.51 | 8.51 | 7.69 | 0 | 0 | 0 | |
| 07/09/2021 |
8.51
|
1,000 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 06/09/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 01/09/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 31/08/2021 |
8.51
|
2,400 | 9.16 | 9.90 | 8.51 | 0 | 0 | 0 | |
| 30/08/2021 |
9.16
|
200 | 8.59 | 9.41 | 9.16 | 0 | 0 | 0 | |
| 27/08/2021: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 27/08/2021 |
8.59
|
4,100 | 7.85 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 26/08/2021 |
7.85
|
1,000 | 7.85 | 7.85 | 7.85 | 500 | 0 | 0.0 | |
| 25/08/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 24/08/2021 |
7.85
|
100 | 8.60 | 8.60 | 7.85 | 0 | 0 | 0 | |
| 23/08/2021 |
8.60
|
10,600 | 8.97 | 9.12 | 8.60 | 0 | 0 | 0 | |
| 20/08/2021 |
8.97
|
100 | 8.75 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 19/08/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 18/08/2021 |
8.75
|
5,400 | 8.68 | 8.75 | 8.60 | 0 | 0 | 0 | |
| 17/08/2021 |
8.68
|
4,400 | 8.23 | 8.68 | 8.23 | 1,700 | 0 | 0.0 | |
| 16/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 13/08/2021 |
8.23
|
100 | 8.30 | 8.30 | 8.23 | 0 | 0 | 0 | |
| 12/08/2021 |
8.30
|
400 | 8.23 | 8.30 | 8.15 | 300 | 0 | 0.0 | |
| 11/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 10/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 09/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 06/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 05/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 04/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 03/08/2021 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 02/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 30/07/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 29/07/2021 |
8.23
|
100 | 7.78 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 28/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 27/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 26/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 23/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 22/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 21/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 20/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 19/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 16/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 15/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 14/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 13/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 12/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 09/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 08/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 07/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 06/07/2021 |
7.78
|
1,000 | 7.85 | 7.85 | 7.78 | 0 | 0 | 0 | |
| 05/07/2021 |
7.85
|
100 | 8.08 | 8.08 | 7.85 | 0 | 0 | 0 | |
| 02/07/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 01/07/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 30/06/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 29/06/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 28/06/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 25/06/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |