| 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 | 0% | 100 | 0 | 0 |
9.30
9.30
9.30
|
|
2 tháng
(2026-06-08) |
1.10 | 13.41% | 300 | 0 | 0 |
8.20
9.30
9.30
|
|
3 tháng
(2026-05-07) |
1.10 | 13.41% | 400 | 0 | 0 |
8.20
9.30
9.30
|
|
6 tháng
(2026-02-06) |
-0.20 | -2.11% | 800 | 0 | 0 |
8.20
9.50
9.30
|
|
12 tháng
(2025-08-11) |
-0.49 | -5.02% | 11,700 | 0 | 0 |
8
10.20
9.30
|
|
24 tháng
(2024-08-15) |
0.50 | 5.70% | 31,086 | 0 | 0 |
8
12
9.30
|
|
36 tháng
(2023-08-21) |
-0.58 | -5.83% | 42,645 | 0 | 0 |
8
12
9.30
|
|
60 tháng
(2021-08-31) |
0.64 | 7.35% | 220,668 | 0 | 0 |
7.26
13.84
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/10/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 11/10/2021 |
10.25
|
100 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 08/10/2021 |
10.33
|
11,200 | 9.94 | 10.41 | 9.22 | 0 | 0 | 0 | |
| 07/10/2021 |
9.54
|
4,700 | 7.95 | 10.57 | 7.95 | 0 | 0 | 0 | |
| 06/10/2021 |
9.30
|
22,900 | 9.14 | 9.30 | 9.14 | 0 | 0 | 0 | |
| 05/10/2021 |
9.30
|
600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 04/10/2021 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 01/10/2021 |
9.30
|
12,400 | 9.30 | 9.38 | 9.30 | 0 | 0 | 0 | |
| 30/09/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 29/09/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 28/09/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 27/09/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 24/09/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 23/09/2021 |
9.78
|
1,100 | 9.30 | 9.78 | 9.30 | 0 | 0 | 0 | |
| 22/09/2021 |
9.46
|
2,800 | 9.22 | 9.46 | 9.22 | 0 | 0 | 0 | |
| 21/09/2021 |
9.54
|
300 | 8.98 | 9.54 | 8.98 | 0 | 0 | 0 | |
| 20/09/2021 |
9.54
|
1,100 | 9.54 | 9.94 | 9.54 | 0 | 0 | 0 | |
| 17/09/2021 |
9.22
|
3,000 | 9.54 | 9.54 | 9.22 | 0 | 0 | 0 | |
| 16/09/2021 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 15/09/2021 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 14/09/2021 |
10.33
|
2,500 | 10.65 | 10.65 | 10.33 | 0 | 0 | 0 | |
| 13/09/2021 |
9.54
|
4,800 | 10.09 | 10.09 | 9.06 | 0 | 0 | 0 | |
| 10/09/2021 |
8.82
|
200 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 09/09/2021 |
8.74
|
1,200 | 9.54 | 9.54 | 8.74 | 0 | 0 | 0 | |
| 08/09/2021 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 07/09/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 06/09/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 01/09/2021 |
9.06
|
200 | 7.39 | 9.06 | 7.39 | 0 | 0 | 0 | |
| 31/08/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 31/08/2021 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 30/08/2021 |
8.98
|
5,100 | 8.23 | 8.98 | 8.23 | 0 | 0 | 0 | |
| 27/08/2021 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 26/08/2021 |
7.71
|
2,100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 25/08/2021 |
8.08
|
2,100 | 7.71 | 8.08 | 7.71 | 0 | 0 | 0 | |
| 24/08/2021 |
8.16
|
200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 23/08/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 20/08/2021 |
7.71
|
2,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 19/08/2021 |
8.08
|
1,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 18/08/2021 |
7.86
|
600 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 17/08/2021 |
8.16
|
2,400 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 | |
| 16/08/2021 |
8.23
|
4,200 | 7.86 | 8.23 | 7.86 | 0 | 0 | 0 | |
| 13/08/2021 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 12/08/2021 |
7.86
|
1,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 11/08/2021 |
7.86
|
1,200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 10/08/2021 |
7.86
|
3,200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 09/08/2021 |
7.48
|
700 | 7.56 | 7.56 | 7.48 | 0 | 0 | 0 | |
| 06/08/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 05/08/2021 |
7.48
|
400 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 04/08/2021 |
7.48
|
5,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 03/08/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 02/08/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 30/07/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 29/07/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 28/07/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 27/07/2021 |
7.48
|
1,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 26/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 23/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 22/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 21/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 20/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 19/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 16/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 15/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 14/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 13/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 12/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 09/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 08/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 07/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 06/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 05/07/2021 |
7.11
|
1,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 02/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 01/07/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 30/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 29/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 28/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 25/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 24/06/2021 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 23/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 22/06/2021 |
7.11
|
5,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 21/06/2021 |
7.04
|
1,000 | 7.11 | 7.11 | 7.04 | 0 | 0 | 0 | |
| 18/06/2021 |
7.11
|
2,700 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 17/06/2021 |
6.74
|
200 | 7.11 | 7.11 | 6.74 | 0 | 0 | 0 | |
| 16/06/2021 |
7.11
|
700 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 15/06/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 14/06/2021 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 11/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 10/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 09/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 08/06/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 07/06/2021 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 04/06/2021 |
6.36
|
2,000 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 03/06/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 02/06/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 01/06/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 31/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 28/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 27/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 26/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 25/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 24/05/2021 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |