| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.30 | -9.42% | 19,500 | 0 | 0 |
12.50
13.80
12.50
|
|
2 tháng
(2026-01-19) |
0.20 | 1.63% | 443,700 | 0 | 0 |
12.30
14.30
12.50
|
|
3 tháng
(2025-12-18) |
0 | 0% | 444,800 | 0 | 0 |
12.30
14.30
12.50
|
|
6 tháng
(2025-09-19) |
-0.30 | -2.34% | 485,600 | 0 | 0 |
11
14.30
12.50
|
|
12 tháng
(2025-03-24) |
0.28 | 2.30% | 579,500 | -11,600 | -0.1 |
9.56
14.58
12.50
|
|
24 tháng
(2024-03-28) |
3.42 | 37.73% | 893,729 | -12,100 | -0.2 |
7.34
14.58
12.50
|
|
36 tháng
(2023-04-03) |
3.06 | 32.41% | 1,378,668 | -70,000 | -0.7 |
7.34
14.58
12.50
|
|
60 tháng
(2021-04-13) |
1.73 | 16.07% | 3,002,670 | -28,810 | -0.4 |
6.33
14.58
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/12/2020 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 23/12/2020 |
9.13
|
400 | 8.70 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 22/12/2020 |
8.70
|
1 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 21/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/12/2020 |
8.70
|
2,600 | 8.70 | 8.87 | 8.70 | 0 | 0 | 0 | |
| 16/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 14/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 10/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/12/2020 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 08/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 02/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/12/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 30/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 27/11/2020 |
8.70
|
550 | 8.70 | 8.87 | 8.70 | 0 | 0 | 0 | |
| 26/11/2020 |
8.70
|
9 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 25/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 24/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 20/11/2020 |
8.70
|
1 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 16/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 13/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/11/2020 |
8.70
|
1,000 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 11/11/2020 |
8.79
|
100 | 8.62 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 10/11/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 09/11/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/11/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/11/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 04/11/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/11/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 03/11/2020 |
8.62
|
700 | 8.07 | 8.62 | 8.62 | 0 | 700 | -0.0 | |
| 02/11/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 30/10/2020 |
8.07
|
300 | 8.62 | 9.32 | 8.07 | 0 | 0 | 0 | |
| 29/10/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 28/10/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 27/10/2020 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 26/10/2020 |
8.62
|
300 | 9.40 | 9.40 | 8.62 | 0 | 0 | 0 | |
| 23/10/2020 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 22/10/2020 |
9.40
|
800 | 8.07 | 9.40 | 8.85 | 800 | 0 | 0.0 | |
| 21/10/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 20/10/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 19/10/2020 |
8.07
|
1,000 | 8.93 | 8.93 | 8.07 | 0 | 0 | 0 | |
| 16/10/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 15/10/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 14/10/2020 |
8.93
|
200 | 8.69 | 8.93 | 8.93 | 200 | 0 | 0.0 | |
| 13/10/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 12/10/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 09/10/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 08/10/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 07/10/2020 |
8.69
|
1,900 | 9.63 | 9.63 | 8.69 | 0 | 0 | 0 | |
| 06/10/2020 |
9.63
|
100 | 8.77 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 05/10/2020 |
8.77
|
100 | 7.99 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 02/10/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 01/10/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 30/09/2020 |
7.99
|
2,100 | 7.99 | 7.99 | 7.99 | 0 | 2,100 | -0.0 | |
| 29/09/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 28/09/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/09/2020 |
7.99
|
100 | 8.62 | 8.62 | 7.99 | 0 | 0 | 0 | |
| 24/09/2020 |
8.62
|
140 | 9.40 | 9.40 | 8.62 | 0 | 0 | 0 | |
| 23/09/2020 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 22/09/2020 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 21/09/2020 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 18/09/2020 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 17/09/2020 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 16/09/2020 |
9.40
|
200 | 8.77 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 15/09/2020 |
8.77
|
300 | 8.69 | 8.77 | 8.69 | 0 | 0 | 0 | |
| 14/09/2020 |
8.69
|
1,200 | 8.22 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 11/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 10/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 09/09/2020 |
8.22
|
100 | 8.54 | 8.54 | 8.22 | 0 | 0 | 0 | |
| 08/09/2020 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 07/09/2020 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 04/09/2020 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 03/09/2020 |
8.54
|
300 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 01/09/2020 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 31/08/2020 |
8.54
|
300 | 8.93 | 9.01 | 8.54 | 0 | 0 | 0 | |
| 28/08/2020 |
8.93
|
2 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 27/08/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 26/08/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 25/08/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 24/08/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 21/08/2020 |
8.93
|
1,100 | 9.01 | 9.01 | 8.15 | 0 | 0 | 0 | |
| 20/08/2020 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 19/08/2020 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 18/08/2020 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 17/08/2020 |
9.01
|
100 | 8.22 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 14/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 13/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 12/08/2020 |
8.22
|
200 | 7.52 | 8.22 | 6.81 | 0 | 0 | 0 | |
| 11/08/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 10/08/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 07/08/2020 |
7.52
|
100 | 7.83 | 7.83 | 7.52 | 0 | 0 | 0 | |
| 06/08/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |