| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.50 | -3.82% | 458,700 | -1,200 | -0.0 |
11.60
15.40
11.60
|
|
2 tháng
(2025-12-01) |
-6.10 | -32.62% | 1,281,900 | -25,800 | -0.5 |
11.60
29.80
11.60
|
|
3 tháng
(2025-10-30) |
4.50 | 55.56% | 1,500,500 | -29,800 | -0.5 |
8
29.80
11.60
|
|
6 tháng
(2025-08-01) |
4.20 | 50% | 1,614,500 | -31,900 | -0.5 |
7.70
29.80
11.60
|
|
12 tháng
(2025-02-03) |
4.16 | 49.23% | 1,967,559 | -12,196 | -0.4 |
7
29.80
11.60
|
|
24 tháng
(2024-02-15) |
5.08 | 67.47% | 3,413,110 | -9,429 | -0.4 |
7
29.80
11.60
|
|
36 tháng
(2023-02-13) |
2.23 | 21.47% | 3,936,149 | -125,013 | -1.5 |
7
29.80
11.60
|
|
60 tháng
(2021-02-23) |
4.47 | 54.95% | 5,851,628 | -16,732 | -0.1 |
7
29.80
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/04/2021 |
9.76
|
8,815 | 9.84 | 10.08 | 9.76 | 0 | 0 | 0 | |
| 08/04/2021 |
9.84
|
525 | 10.00 | 10.00 | 9.84 | 0 | 0 | 0 | |
| 07/04/2021 |
10.00
|
8,373 | 10.24 | 10.24 | 9.45 | 0 | 0 | 0 | |
| 06/04/2021 |
10.24
|
14,756 | 10.24 | 10.24 | 9.92 | 4,100 | 2,000 | 0.0 | |
| 05/04/2021 |
10.24
|
10,507 | 9.84 | 10.24 | 9.92 | 0 | 0 | 0 | |
| 02/04/2021 |
9.84
|
4,812 | 9.76 | 10.16 | 9.76 | 0 | 0 | 0 | |
| 01/04/2021 |
9.76
|
9,226 | 9.84 | 10.08 | 9.61 | 700 | 0 | 0.0 | |
| 31/03/2021 |
9.84
|
9,136 | 9.84 | 9.92 | 9.21 | 0 | 0 | 0 | |
| 30/03/2021 |
9.84
|
7,717 | 10.24 | 10.24 | 9.84 | 0 | 0 | 0 | |
| 29/03/2021 |
10.24
|
10,913 | 10.47 | 10.47 | 10.24 | 2,000 | 0 | 0.0 | |
| 26/03/2021 |
10.47
|
4,145 | 10.47 | 10.47 | 10.39 | 0 | 0 | 0 | |
| 25/03/2021: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 25/03/2021 |
10.47
|
12,920 | 10.24 | 10.95 | 10.24 | 1,700 | 0 | 0.0 | |
| 24/03/2021 |
10.24
|
23,556 | 10.82 | 10.89 | 10.16 | 1,200 | 294 | 0.0 | |
| 23/03/2021 |
10.82
|
58,900 | 10.75 | 11.25 | 10.60 | 1,100 | 1,148 | -0.0 | |
| 22/03/2021 |
10.75
|
36,992 | 11.62 | 11.62 | 10.67 | 0 | 87 | -0.0 | |
| 19/03/2021 |
11.62
|
16,455 | 11.62 | 12.63 | 11.62 | 494 | 0 | 0.0 | |
| 18/03/2021 |
11.62
|
11,509 | 10.60 | 11.62 | 10.89 | 1,234 | 100 | 0.0 | |
| 17/03/2021 |
10.60
|
7,014 | 9.95 | 10.60 | 9.95 | 301 | 0 | 0.0 | |
| 16/03/2021 |
9.95
|
1,410 | 9.87 | 9.95 | 9.87 | 210 | 0 | 0.0 | |
| 15/03/2021 |
9.87
|
2,400 | 9.58 | 9.87 | 9.66 | 600 | 0 | 0.0 | |
| 12/03/2021 |
9.58
|
425 | 9.58 | 9.80 | 9.58 | 100 | 0 | 0.0 | |
| 11/03/2021 |
9.58
|
2,130 | 9.44 | 9.58 | 9.51 | 0 | 0 | 0 | |
| 10/03/2021 |
9.44
|
1,148 | 9.08 | 9.44 | 9.08 | 0 | 0 | 0 | |
| 09/03/2021 |
9.08
|
3,800 | 8.86 | 9.08 | 8.93 | 0 | 3,325 | -0.0 | |
| 08/03/2021 |
8.86
|
2,603 | 8.64 | 8.93 | 8.64 | 200 | 0 | 0.0 | |
| 05/03/2021 |
8.64
|
400 | 8.57 | 8.64 | 8.57 | 0 | 0 | 0 | |
| 04/03/2021 |
8.57
|
420 | 8.93 | 8.93 | 8.35 | 0 | 0 | 0 | |
| 03/03/2021 |
8.93
|
7,294 | 8.13 | 8.93 | 8.13 | 0 | 100 | -0.0 | |
| 02/03/2021 |
8.13
|
3,900 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 01/03/2021 |
8.13
|
2,520 | 7.99 | 8.57 | 8.06 | 0 | 300 | -0.0 | |
| 26/02/2021 |
7.99
|
500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/02/2021 |
7.99
|
243 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/02/2021 |
7.99
|
1,000 | 8.13 | 8.13 | 7.99 | 0 | 0 | 0 | |
| 23/02/2021 |
8.13
|
200 | 8.86 | 8.86 | 8.13 | 0 | 0 | 0 | |
| 22/02/2021 |
8.86
|
100 | 9.15 | 9.15 | 8.86 | 0 | 0 | 0 | |
| 19/02/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 18/02/2021 |
9.15
|
3,700 | 8.35 | 9.15 | 8.13 | 0 | 400 | -0.0 | |
| 17/02/2021 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 09/02/2021 |
8.35
|
2,400 | 7.84 | 8.35 | 7.91 | 0 | 0 | 0 | |
| 08/02/2021 |
7.84
|
862 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 | |
| 05/02/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 04/02/2021 |
7.99
|
100 | 7.84 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 03/02/2021 |
7.84
|
2,900 | 7.26 | 7.84 | 7.26 | 1,900 | 0 | 0.0 | |
| 02/02/2021 |
7.26
|
500 | 7.55 | 7.55 | 7.26 | 0 | 70 | -0.0 | |
| 01/02/2021 |
7.55
|
2,500 | 7.99 | 7.99 | 7.55 | 0 | 700 | -0.0 | |
| 29/01/2021 |
7.99
|
1,520 | 7.41 | 7.99 | 7.41 | 0 | 0 | 0 | |
| 28/01/2021 |
7.41
|
11,508 | 7.84 | 7.84 | 7.26 | 0 | 8 | -0 | |
| 27/01/2021 |
7.84
|
8,062 | 7.99 | 7.99 | 7.33 | 100 | 0 | 0.0 | |
| 26/01/2021 |
7.99
|
17,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/01/2021 |
7.99
|
6,236 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 22/01/2021 |
7.99
|
1,400 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 | |
| 21/01/2021 |
7.99
|
2,000 | 7.62 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/01/2021 |
7.62
|
6,620 | 7.48 | 7.62 | 7.12 | 0 | 1,000 | -0.0 | |
| 19/01/2021 |
7.48
|
13,400 | 8.13 | 8.13 | 7.41 | 700 | 9,700 | -0.1 | |
| 18/01/2021 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 15/01/2021 |
8.13
|
7,924 | 7.48 | 8.13 | 7.33 | 0 | 0 | 0 | |
| 14/01/2021 |
7.48
|
8,625 | 7.33 | 7.48 | 7.41 | 0 | 0 | 0 | |
| 13/01/2021 |
7.33
|
1,525 | 7.26 | 7.33 | 7.12 | 200 | 0 | 0.0 | |
| 12/01/2021 |
7.26
|
7,700 | 7.26 | 7.41 | 7.12 | 1,400 | 700 | 0.0 | |
| 11/01/2021 |
7.26
|
1,900 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 08/01/2021 |
7.26
|
9,300 | 7.26 | 7.26 | 7.12 | 0 | 100 | -0.0 | |
| 07/01/2021 |
7.26
|
3,600 | 7.26 | 7.33 | 7.26 | 700 | 0 | 0.0 | |
| 06/01/2021 |
7.26
|
4,800 | 6.97 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 05/01/2021 |
6.97
|
3,916 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 04/01/2021 |
6.97
|
4,900 | 6.90 | 7.26 | 6.97 | 0 | 0 | 0 | |
| 31/12/2020 |
6.90
|
300 | 7.04 | 7.04 | 6.75 | 0 | 0 | 0 | |
| 30/12/2020 |
7.04
|
7,537 | 6.68 | 7.04 | 6.75 | 0 | 0 | 0 | |
| 29/12/2020 |
6.68
|
30 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 28/12/2020 |
6.68
|
5,800 | 6.46 | 6.90 | 6.61 | 4,900 | 0 | 0.0 | |
| 25/12/2020 |
6.46
|
4,839 | 7.12 | 7.12 | 6.46 | 0 | 0 | 0 | |
| 24/12/2020 |
7.12
|
160 | 6.61 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 23/12/2020 |
6.61
|
2,601 | 6.46 | 6.61 | 6.53 | 0 | 0 | 0 | |
| 22/12/2020 |
6.46
|
300 | 6.39 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 21/12/2020 |
6.39
|
3,046 | 6.39 | 6.39 | 6.39 | 2,500 | 0 | 0.0 | |
| 18/12/2020 |
6.39
|
500 | 6.39 | 6.39 | 6.39 | 500 | 0 | 0.0 | |
| 17/12/2020 |
6.39
|
8,100 | 6.32 | 6.39 | 6.32 | 0 | 0 | 0 | |
| 16/12/2020 |
6.32
|
2,088 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
| 15/12/2020 |
6.32
|
1,186 | 6.68 | 6.68 | 6.32 | 0 | 0 | 0 | |
| 14/12/2020 |
6.68
|
411 | 6.32 | 6.68 | 6.32 | 0 | 0 | 0 | |
| 11/12/2020 |
6.32
|
12,237 | 6.24 | 6.68 | 6.24 | 800 | 0 | 0.0 | |
| 10/12/2020 |
6.24
|
9,000 | 6.32 | 6.32 | 6.24 | 1,000 | 0 | 0.0 | |
| 09/12/2020 |
6.32
|
10,312 | 6.32 | 6.32 | 6.17 | 0 | 0 | 0 | |
| 08/12/2020 |
6.32
|
2,200 | 6.39 | 6.39 | 6.32 | 0 | 0 | 0 | |
| 07/12/2020 |
6.39
|
5,600 | 6.17 | 6.46 | 6.17 | 0 | 0 | 0 | |
| 04/12/2020 |
6.17
|
100 | 6.10 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 03/12/2020 |
6.10
|
1,325 | 6.61 | 6.61 | 5.95 | 0 | 0 | 0 | |
| 02/12/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 01/12/2020 |
6.61
|
3,200 | 6.10 | 6.61 | 5.81 | 0 | 0 | 0 | |
| 30/11/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 27/11/2020 |
6.10
|
400 | 5.95 | 6.10 | 5.95 | 100 | 0 | 0 | |
| 26/11/2020 |
5.95
|
10,000 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 | |
| 25/11/2020 |
6.03
|
1,110 | 6.39 | 6.46 | 6.03 | 1,000 | 0 | 0.0 | |
| 24/11/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 23/11/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 20/11/2020 |
6.39
|
100 | 6.17 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 19/11/2020 |
6.17
|
930 | 5.88 | 6.17 | 5.88 | 300 | 100 | 0.0 | |
| 18/11/2020 |
5.88
|
716 | 5.81 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 17/11/2020 |
5.81
|
3,500 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 | |
| 16/11/2020 |
5.88
|
8 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 13/11/2020 |
5.88
|
20 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |