| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 0 | 0 | 0 |
10.50
10.50
10.50
|
|
2 tháng
(2026-06-01) |
-0.10 | -0.94% | 2,100 | 0 | 0 |
10.50
10.60
10.50
|
|
3 tháng
(2026-05-04) |
-0.50 | -4.55% | 3,200 | 0 | 0 |
10.50
11
10.50
|
|
6 tháng
(2026-01-30) |
2.30 | 28.05% | 14,900 | 0 | 0 |
7.60
11.20
10.50
|
|
12 tháng
(2025-08-04) |
0.80 | 8.25% | 23,500 | -200 | -0.0 |
7.10
11.20
10.50
|
|
24 tháng
(2024-08-08) |
3.20 | 43.84% | 84,267 | -200 | -0.0 |
6
11.20
10.50
|
|
36 tháng
(2023-08-14) |
2 | 23.53% | 208,061 | -300 | -0.0 |
6
11.40
10.50
|
|
60 tháng
(2021-08-24) |
2.80 | 36.36% | 2,051,898 | 1,000 | -0.1 |
6
17.50
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/10/2021 |
8.90
|
1,400 | 8.30 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 04/10/2021 |
8.30
|
1,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 01/10/2021 |
8.30
|
2,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 30/09/2021 |
8.30
|
2,900 | 9 | 9.90 | 8.30 | 0 | 0 | 0 | |
| 29/09/2021 |
9
|
1 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 28/09/2021 |
9
|
1,200 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 | |
| 27/09/2021 |
9.40
|
800 | 10 | 10 | 9 | 0 | 0 | 0 | |
| 24/09/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 23/09/2021 |
10
|
4,610 | 10 | 10 | 9 | 0 | 0 | 0 | |
| 22/09/2021 |
10
|
3,901 | 9.10 | 10 | 9.30 | 0 | 0 | 0 | |
| 21/09/2021 |
9.10
|
3,700 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 | |
| 20/09/2021 |
8.30
|
6,700 | 7.60 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 17/09/2021 |
7.60
|
100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 16/09/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 15/09/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 14/09/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 13/09/2021 |
7.80
|
1,100 | 7.50 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/09/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 09/09/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 08/09/2021 |
7.50
|
200 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 07/09/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/09/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 01/09/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 31/08/2021 |
7.60
|
1,600 | 7.50 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 30/08/2021 |
7.50
|
733 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 27/08/2021 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/08/2021 |
7.50
|
1,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 25/08/2021 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/08/2021 |
7.70
|
4 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 23/08/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 20/08/2021 |
7.70
|
1,200 | 8 | 8 | 7.20 | 0 | 0 | 0 | |
| 19/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 18/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/08/2021 |
8
|
1,700 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/08/2021 |
8
|
1,100 | 8.70 | 8.70 | 8 | 0 | 0 | 0 | |
| 12/08/2021 |
8.70
|
1,500 | 8 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/08/2021 |
8
|
700 | 8 | 8 | 7.40 | 0 | 0 | 0 | |
| 10/08/2021 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/08/2021 |
8
|
100 | 8.80 | 8.80 | 8 | 0 | 0 | 0 | |
| 06/08/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 05/08/2021 |
8.80
|
1,200 | 8 | 8.80 | 8 | 0 | 0 | 0 | |
| 04/08/2021 |
8
|
1,200 | 7.30 | 8 | 7 | 0 | 500 | -0.0 | |
| 03/08/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 02/08/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 30/07/2021 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 29/07/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 28/07/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 27/07/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 26/07/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 23/07/2021 |
7.30
|
20 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 22/07/2021 |
7.30
|
200 | 7.10 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 21/07/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 20/07/2021 |
7.10
|
100 | 7 | 7.10 | 7.10 | 100 | 0 | 0.0 | |
| 19/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 16/07/2021 |
7
|
20 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 15/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 14/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 13/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 12/07/2021 |
7
|
400 | 7.20 | 7.30 | 7 | 400 | 0 | 0.0 | |
| 09/07/2021 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/07/2021 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 07/07/2021 |
7.20
|
100 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 | |
| 06/07/2021 |
7.90
|
200 | 7.20 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 05/07/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 02/07/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 01/07/2021 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 30/06/2021 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 29/06/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 28/06/2021 |
7.20
|
100 | 8 | 8 | 7.20 | 0 | 0 | 0 | |
| 25/06/2021 |
8
|
100 | 8.80 | 8.80 | 8 | 0 | 0 | 0 | |
| 24/06/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/06/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/06/2021 |
8.80
|
100 | 8 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/06/2021 |
8
|
500 | 7.80 | 8 | 8 | 0 | 0 | 0 | |
| 18/06/2021 |
7.80
|
1,000 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 17/06/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 16/06/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/06/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/06/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/06/2021 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 10/06/2021 |
8.10
|
200 | 9 | 9 | 8.10 | 0 | 0 | 0 | |
| 09/06/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 08/06/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 07/06/2021 |
9
|
1,700 | 9.40 | 9.40 | 9 | 0 | 0 | 0 | |
| 04/06/2021 |
9.40
|
1,000 | 9 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 03/06/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 02/06/2021 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 01/06/2021 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 31/05/2021 |
9
|
100 | 8.20 | 9 | 9 | 0 | 0 | 0 | |
| 28/05/2021 |
8.20
|
5,800 | 7.50 | 8.20 | 7.60 | 0 | 0 | 0 | |
| 27/05/2021 |
7.50
|
633 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/05/2021 |
7.50
|
300 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 | |
| 25/05/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/05/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 24/05/2021 |
8.10
|
3,304 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 21/05/2021 |
8.19
|
500 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 20/05/2021 |
8.19
|
1,100 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 19/05/2021 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 18/05/2021 |
8.10
|
100 | 7.65 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 17/05/2021 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |