| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.20 | 2.06% | 10,600 | -2,400 | -0.0 |
9.30
10.10
9.90
|
|
2 tháng
(2026-03-02) |
-0.10 | -1% | 46,500 | -14,300 | -0.1 |
9
10.10
9.90
|
|
3 tháng
(2026-02-02) |
-0.30 | -2.94% | 50,600 | -14,900 | -0.1 |
9
10.60
9.90
|
|
6 tháng
(2025-11-03) |
-0.40 | -3.88% | 177,900 | -30,200 | -0.3 |
9
11.60
9.90
|
|
12 tháng
(2025-05-06) |
-0.30 | -2.94% | 244,400 | -32,900 | -0.3 |
9
12
9.90
|
|
24 tháng
(2024-05-13) |
0.60 | 6.45% | 1,004,937 | -33,800 | -0.3 |
8.80
13.40
9.90
|
|
36 tháng
(2023-05-17) |
-4.50 | -31.25% | 1,582,123 | -33,400 | -0.3 |
8.50
15.70
9.90
|
|
60 tháng
(2021-05-27) |
4.11 | 71.12% | 2,644,608 | -39,800 | -0.4 |
5.30
20
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/02/2021 |
7.93
|
1,500 | 8.14 | 8.14 | 7.93 | 0 | 0 | 0 | |
| 04/02/2021 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 03/02/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 02/02/2021 |
8.14
|
101 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 01/02/2021 |
7.33
|
4,600 | 8.36 | 8.36 | 7.29 | 0 | 0 | 0 | |
| 29/01/2021 |
7.11
|
1,100 | 9.34 | 9.34 | 7.11 | 0 | 0 | 0 | |
| 28/01/2021 |
8.36
|
202 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 27/01/2021 |
7.29
|
2,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 26/01/2021 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 25/01/2021 |
6.51
|
2,400 | 7.63 | 7.63 | 6.51 | 0 | 0 | 0 | |
| 22/01/2021 |
6.94
|
3,600 | 8.01 | 8.01 | 6.94 | 0 | 0 | 0 | |
| 21/01/2021 |
8.01
|
2,400 | 10.71 | 10.71 | 8.01 | 0 | 0 | 0 | |
| 20/01/2021 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 19/01/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 18/01/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 15/01/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 14/01/2021 |
8.14
|
3,400 | 8.44 | 8.44 | 8.14 | 0 | 0 | 0 | |
| 13/01/2021: Quyền mua cổ phiếu: 1/4 Giá: 10 (Volume + 400%, Ratio=4) | |||||||||
| 13/01/2021 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 12/01/2021 |
6.43
|
100 | 6.43 | 6.43 | 6.43 | 100 | 0 | 0.0 | |
| 11/01/2021 |
5.69
|
11,000 | 6.24 | 6.24 | 5.69 | 0 | 0 | 0 | |
| 08/01/2021 |
5.51
|
1,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 07/01/2021 |
5.51
|
2,400 | 5.49 | 5.51 | 5.49 | 0 | 0 | 0 | |
| 06/01/2021 |
5.51
|
2,600 | 5.33 | 5.51 | 5.33 | 0 | 0 | 0 | |
| 05/01/2021 |
5.22
|
2,100 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 04/01/2021 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 31/12/2020 |
5.22
|
2,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 30/12/2020 |
5.22
|
61,000 | 5.23 | 5.23 | 5.22 | 0 | 0 | 0 | |
| 29/12/2020 |
5.23
|
1,400 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 28/12/2020 |
5.23
|
7,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 25/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 24/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 23/12/2020 |
5.23
|
2,300 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 22/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 21/12/2020 |
5.23
|
5,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 18/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 17/12/2020 |
5.23
|
11,900 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 16/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 15/12/2020 |
5.23
|
10,200 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 14/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 11/12/2020 |
5.20
|
2,100 | 5.23 | 5.23 | 5.20 | 0 | 0 | 0 | |
| 10/12/2020 |
5.20
|
17,190 | 5.23 | 5.23 | 5.20 | 0 | 0 | 0 | |
| 09/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 08/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 07/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 04/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 03/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 02/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 01/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 30/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 27/11/2020 |
5.14
|
800 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 26/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 25/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 24/11/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 23/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 20/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 19/11/2020 |
5.14
|
2,400 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 18/11/2020 |
5.14
|
3,900 | 5.14 | 5.14 | 5.14 | 0 | 400 | -0.0 | |
| 17/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 16/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 13/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 12/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 11/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 10/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 09/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 06/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 05/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 04/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 03/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 02/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 30/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 29/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 28/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 27/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 26/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 23/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 22/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 21/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 20/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 19/10/2020 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 16/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 15/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 14/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 13/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 12/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 09/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 08/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 07/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 06/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 05/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 02/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 01/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 30/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 29/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 28/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 25/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 24/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 23/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 22/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 21/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 18/09/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |