| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.60 | 5.83% | 14,500 | 0 | 0 |
9.30
12
10.90
|
|
2 tháng
(2026-06-08) |
-0.05 | -0.46% | 19,300 | 0 | 0 |
9.30
12
10.90
|
|
3 tháng
(2026-05-07) |
0.52 | 4.97% | 30,300 | 0 | 0 |
9.30
12
10.90
|
|
6 tháng
(2026-02-06) |
0.33 | 3.10% | 54,400 | 0 | 0 |
9.25
12
10.90
|
|
12 tháng
(2025-08-11) |
-3.35 | -23.53% | 145,600 | 0 | 0 |
9.25
15.10
10.90
|
|
24 tháng
(2024-08-15) |
1.95 | 21.79% | 187,653 | -400 | 0 |
6.71
15.10
10.90
|
|
36 tháng
(2023-08-21) |
6.39 | 141.68% | 275,318 | 0 | 0.0 |
4.48
15.10
10.90
|
|
60 tháng
(2021-08-31) |
2.85 | 35.36% | 437,557 | 400 | 0.0 |
4.48
15.10
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 11/10/2021 |
8.49
|
500 | 8.49 | 8.57 | 7.76 | 0 | 0 | 0 | |
| 08/10/2021 |
8.49
|
900 | 8.49 | 8.49 | 8.05 | 0 | 0 | 0 | |
| 07/10/2021 |
8.49
|
200 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 06/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 05/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 04/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 01/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 30/09/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 29/09/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 28/09/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 27/09/2021 |
8.49
|
300 | 8.42 | 8.49 | 8.42 | 0 | 0 | 0 | |
| 24/09/2021 |
8.42
|
1,900 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 23/09/2021 |
8.42
|
1,000 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 22/09/2021 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 21/09/2021 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 20/09/2021 |
8.42
|
1,600 | 8.13 | 8.42 | 8.05 | 0 | 0 | 0 | |
| 17/09/2021 |
8.13
|
700 | 8.71 | 8.71 | 8.13 | 0 | 0 | 0 | |
| 16/09/2021 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 15/09/2021 |
8.71
|
3,000 | 8.27 | 8.71 | 8.27 | 0 | 0 | 0 | |
| 14/09/2021 |
8.27
|
300 | 8.78 | 8.78 | 8.27 | 0 | 0 | 0 | |
| 13/09/2021 |
8.78
|
1,200 | 8.78 | 8.78 | 7.91 | 0 | 0 | 0 | |
| 10/09/2021 |
8.78
|
7,800 | 8.78 | 8.86 | 7.91 | 0 | 0 | 0 | |
| 09/09/2021 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 08/09/2021 |
8.78
|
2,000 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 07/09/2021 |
8.78
|
1,100 | 8.71 | 8.78 | 8.71 | 0 | 0 | 0 | |
| 06/09/2021 |
8.71
|
1,000 | 8.71 | 8.71 | 8.05 | 0 | 0 | 0 | |
| 01/09/2021 |
8.71
|
2,239 | 8.05 | 8.71 | 7.91 | 0 | 0 | 0 | |
| 31/08/2021 |
8.05
|
1,200 | 8.49 | 8.49 | 8.05 | 0 | 0 | 0 | |
| 30/08/2021 |
8.49
|
4,500 | 8.78 | 8.78 | 7.91 | 0 | 0 | 0 | |
| 27/08/2021 |
8.78
|
700 | 8.35 | 8.78 | 8.05 | 0 | 0 | 0 | |
| 26/08/2021 |
8.35
|
2,700 | 8.78 | 9.15 | 8.35 | 0 | 0 | 0 | |
| 25/08/2021 |
8.78
|
139 | 8.13 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 24/08/2021 |
8.13
|
2,600 | 9.00 | 9.00 | 8.13 | 0 | 0 | 0 | |
| 23/08/2021 |
9.00
|
1,000 | 9.08 | 9.08 | 8.78 | 0 | 0 | 0 | |
| 20/08/2021 |
9.08
|
1,300 | 8.71 | 9.08 | 8.42 | 0 | 0 | 0 | |
| 19/08/2021 |
8.71
|
3,500 | 8.57 | 8.71 | 7.76 | 0 | 0 | 0 | |
| 18/08/2021 |
8.57
|
500 | 9.52 | 9.52 | 8.57 | 0 | 0 | 0 | |
| 17/08/2021 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 16/08/2021 |
9.52
|
3,200 | 9.52 | 10.47 | 9.52 | 0 | 0 | 0 | |
| 13/08/2021 |
9.52
|
200 | 9.22 | 9.52 | 9.22 | 0 | 0 | 0 | |
| 12/08/2021 |
9.22
|
1,130 | 8.42 | 9.22 | 8.42 | 0 | 0 | 0 | |
| 11/08/2021 |
8.42
|
8,300 | 7.69 | 8.42 | 8.05 | 0 | 0 | 0 | |
| 10/08/2021 |
7.69
|
600 | 7.03 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 09/08/2021 |
7.03
|
4,500 | 7.10 | 7.76 | 7.03 | 0 | 0 | 0 | |
| 06/08/2021 |
7.10
|
3,000 | 7.10 | 7.76 | 7.10 | 0 | 0 | 0 | |
| 05/08/2021 |
7.10
|
100 | 7.61 | 7.61 | 7.10 | 0 | 0 | 0 | |
| 04/08/2021 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 03/08/2021 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 02/08/2021 |
7.61
|
3,500 | 6.95 | 7.61 | 6.59 | 0 | 0 | 0 | |
| 30/07/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 29/07/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 28/07/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 27/07/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 26/07/2021 |
6.95
|
300 | 7.25 | 7.25 | 6.95 | 0 | 0 | 0 | |
| 23/07/2021 |
7.25
|
100 | 8.05 | 8.05 | 7.25 | 0 | 0 | 0 | |
| 22/07/2021 |
8.05
|
300 | 8.64 | 8.64 | 8.05 | 0 | 0 | 0 | |
| 21/07/2021 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 20/07/2021 |
8.64
|
3,000 | 7.98 | 8.71 | 8.64 | 0 | 0 | 0 | |
| 19/07/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 16/07/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 15/07/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 15/07/2021 |
7.98
|
30 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 14/07/2021 |
7.98
|
100 | 7.30 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 13/07/2021 |
7.30
|
1,100 | 8.05 | 8.05 | 7.30 | 0 | 0 | 0 | |
| 12/07/2021 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 09/07/2021 |
8.05
|
300 | 8.87 | 8.87 | 8.05 | 0 | 0 | 0 | |
| 08/07/2021 |
8.87
|
1,679 | 8.32 | 8.87 | 8.32 | 0 | 0 | 0 | |
| 07/07/2021 |
8.32
|
2,900 | 7.57 | 8.32 | 7.57 | 0 | 0 | 0 | |
| 06/07/2021 |
7.57
|
300 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 | |
| 05/07/2021 |
7.64
|
3,200 | 7.50 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 02/07/2021 |
7.50
|
400 | 6.82 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 01/07/2021 |
6.82
|
3,300 | 7.30 | 7.84 | 6.62 | 0 | 0 | 0 | |
| 30/06/2021 |
7.30
|
4,400 | 7.50 | 7.50 | 6.75 | 0 | 0 | 0 | |
| 29/06/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 28/06/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 25/06/2021 |
7.50
|
5,000 | 7.09 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/06/2021 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 23/06/2021 |
7.09
|
700 | 7.16 | 7.16 | 6.62 | 0 | 0 | 0 | |
| 22/06/2021 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 21/06/2021 |
7.16
|
600 | 7.16 | 7.30 | 7.16 | 0 | 0 | 0 | |
| 18/06/2021 |
7.16
|
2,700 | 6.55 | 7.16 | 6.96 | 0 | 0 | 0 | |
| 17/06/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 16/06/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 15/06/2021 |
6.55
|
100 | 6.41 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 14/06/2021 |
6.41
|
100 | 6.68 | 6.68 | 6.41 | 0 | 0 | 0 | |
| 11/06/2021 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 10/06/2021 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 09/06/2021 |
6.68
|
700 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 08/06/2021 |
6.68
|
600 | 6.68 | 6.68 | 6.21 | 0 | 0 | 0 | |
| 07/06/2021 |
6.68
|
1,800 | 6.68 | 6.68 | 6.62 | 0 | 0 | 0 | |
| 04/06/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 03/06/2021 |
6.68
|
100 | 6.34 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 02/06/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 01/06/2021 |
6.34
|
500 | 6.62 | 6.68 | 6.34 | 0 | 0 | 0 | |
| 31/05/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 28/05/2021 |
6.62
|
400 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 27/05/2021 |
6.62
|
100 | 6.48 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 26/05/2021 |
6.48
|
200 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 25/05/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 24/05/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |