| 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) |
-0.90 | -5.49% | 15,000 | -8,600 | 0 |
13.70
16.40
15.50
|
|
2 tháng
(2026-07-13) |
5.08 | 48.77% | 40,100 | -12,600 | 0 |
10.42
18.04
15.50
|
|
3 tháng
(2026-06-15) |
-1.86 | -10.74% | 40,200 | -12,600 | 0 |
10.42
18.04
15.50
|
|
6 tháng
(2026-03-16) |
-1.86 | -10.74% | 40,200 | -12,600 | 0 |
10.42
18.04
15.50
|
|
12 tháng
(2025-09-16) |
-4.76 | -23.49% | 48,800 | -12,600 | 0 |
10.42
20.45
15.50
|
|
24 tháng
(2024-09-23) |
2.59 | 20.10% | 110,075 | -35,200 | -0.5 |
10.42
21.03
15.50
|
|
36 tháng
(2023-09-27) |
1.02 | 7.02% | 191,537 | -43,800 | -0.6 |
10.42
21.54
15.50
|
|
60 tháng
(2021-10-07) |
11.80 | 319.12% | 450,427 | 22,100 | 0.6 |
3.70
21.54
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/11/2021 |
11.09
|
2,400 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 12/11/2021 |
11.09
|
1,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 11/11/2021 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 10/11/2021 |
12.45
|
800 | 12.70 | 12.70 | 12.45 | 0 | 0 | 0 | |
| 09/11/2021 |
11.83
|
3,000 | 11.09 | 11.83 | 11.09 | 0 | 0 | 0 | |
| 08/11/2021 |
10.79
|
700 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 | |
| 05/11/2021 |
11.09
|
1,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 04/11/2021 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
| 03/11/2021 |
10.79
|
401 | 11.09 | 11.09 | 10.66 | 0 | 0 | 0 | |
| 02/11/2021 |
10.85
|
400 | 10.54 | 10.85 | 10.54 | 0 | 0 | 0 | |
| 01/11/2021 |
10.48
|
2,500 | 10.54 | 10.54 | 10.48 | 0 | 0 | 0 | |
| 29/10/2021 |
11.09
|
1,200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 28/10/2021 |
11.09
|
4,200 | 10.48 | 11.09 | 10.48 | 0 | 0 | 0 | |
| 27/10/2021 |
10.48
|
800 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
| 26/10/2021 |
10.48
|
3,900 | 10.54 | 10.54 | 10.48 | 0 | 0 | 0 | |
| 25/10/2021 |
11.09
|
900 | 11.09 | 12.94 | 11.09 | 0 | 0 | 0 | |
| 22/10/2021 |
13.56
|
1,700 | 13.50 | 13.68 | 11.03 | 0 | 0 | 0 | |
| 21/10/2021 |
12.88
|
3,200 | 12.82 | 12.88 | 12.82 | 0 | 0 | 0 | |
| 20/10/2021 |
11.22
|
1,100 | 11.09 | 11.22 | 11.09 | 0 | 0 | 0 | |
| 19/10/2021 |
10.17
|
3,300 | 9.31 | 10.17 | 9.25 | 0 | 0 | 0 | |
| 18/10/2021 |
8.88
|
400 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 15/10/2021 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 14/10/2021 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 13/10/2021 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 12/10/2021 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 11/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 08/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 07/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 06/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 05/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 04/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 01/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 30/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 29/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 28/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 27/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 24/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 23/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 22/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 21/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 20/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 17/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 16/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 15/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 14/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 13/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 10/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 09/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 08/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 07/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 06/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 01/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 31/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 30/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 27/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 26/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 25/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 24/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 23/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 20/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 19/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 18/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 17/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 16/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 13/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 12/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 11/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 10/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 09/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 06/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 05/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 04/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 03/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 02/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 30/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 29/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 28/07/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 27/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 26/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 23/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 22/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 21/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 20/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 19/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 16/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 15/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 14/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 13/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 12/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 09/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 08/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 07/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 06/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 05/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 02/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 01/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 30/06/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 29/06/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 28/06/2021 |
3.70
|
1,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 25/06/2021 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |