| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-1.10 | -10.48% | 9,900 | 0 | 0 |
9.40
10.50
9.50
|
|
2 tháng
(2025-10-06) |
-0.33 | -3.39% | 67,700 | 30,000 | 0.3 |
9.21
10.50
9.50
|
|
3 tháng
(2025-09-08) |
-0.28 | -2.89% | 88,700 | 30,000 | 0.3 |
9.21
10.50
9.50
|
|
6 tháng
(2025-06-09) |
0.12 | 1.33% | 190,600 | 30,000 | 0.3 |
8.85
10.50
9.50
|
|
12 tháng
(2024-12-10) |
-0.30 | -3.14% | 577,000 | 25,000 | 0.3 |
8.56
10.56
9.50
|
|
24 tháng
(2023-12-18) |
-3.71 | -28.32% | 2,678,300 | 8,000 | 0.0 |
8.56
14.47
9.50
|
|
36 tháng
(2022-12-21) |
-1.07 | -10.21% | 3,649,600 | -19,100 | -1.8 |
8.56
16.84
9.50
|
|
60 tháng
(2020-12-31) |
-0.88 | -8.54% | 11,349,970 | -39,912 | -2.0 |
8.56
19.24
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2020 |
8.64
|
480 | 9.06 | 9.06 | 8.60 | 0 | 0 | 0 | |
| 16/09/2020 |
9.06
|
1,430 | 8.60 | 9.14 | 8.56 | 0 | 0 | 0 | |
| 15/09/2020 |
8.60
|
20 | 8.53 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 14/09/2020 |
8.53
|
2,840 | 8.45 | 8.68 | 8.49 | 0 | 0 | 0 | |
| 11/09/2020 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 10/09/2020 |
8.45
|
610 | 8.91 | 8.91 | 8.37 | 0 | 0 | 0 | |
| 09/09/2020 |
8.91
|
2,080 | 8.37 | 8.95 | 8.26 | 0 | 0 | 0 | |
| 08/09/2020 |
8.37
|
420 | 8.30 | 8.45 | 8.30 | 0 | 0 | 0 | |
| 07/09/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/09/2020 |
8.30
|
4,100 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 | |
| 03/09/2020 |
8.37
|
11,050 | 8.30 | 8.37 | 8.30 | 0 | 0 | 0 | |
| 01/09/2020 |
8.30
|
870 | 8.22 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 31/08/2020 |
8.22
|
1,850 | 8.75 | 8.75 | 8.15 | 0 | 0 | 0 | |
| 28/08/2020 |
8.75
|
10 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 27/08/2020 |
8.75
|
300 | 8.37 | 8.75 | 8.72 | 0 | 0 | 0 | |
| 26/08/2020 |
8.37
|
1,850 | 8.64 | 8.68 | 8.07 | 0 | 0 | 0 | |
| 25/08/2020 |
8.64
|
1,610 | 8.37 | 8.68 | 8.37 | 0 | 0 | 0 | |
| 24/08/2020 |
8.37
|
200 | 8.30 | 8.37 | 8.18 | 0 | 0 | 0 | |
| 21/08/2020 |
8.30
|
730 | 8.68 | 8.68 | 8.11 | 0 | 0 | 0 | |
| 20/08/2020 |
8.68
|
4,450 | 8.15 | 8.68 | 8.34 | 0 | 0 | 0 | |
| 19/08/2020 |
8.15
|
2,760 | 7.99 | 8.15 | 7.99 | 0 | 0 | 0 | |
| 18/08/2020 |
7.99
|
30 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 | |
| 17/08/2020 |
8.07
|
10 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 14/08/2020 |
8.07
|
590 | 8.07 | 8.07 | 7.69 | 0 | 0 | 0 | |
| 13/08/2020 |
8.07
|
260 | 8.03 | 8.07 | 7.99 | 0 | 0 | 0 | |
| 12/08/2020 |
8.03
|
1,050 | 7.84 | 8.03 | 7.69 | 0 | 0 | 0 | |
| 11/08/2020 |
7.84
|
140 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 10/08/2020 |
7.92
|
30 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 07/08/2020 |
7.92
|
60 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 06/08/2020 |
7.92
|
1,020 | 7.96 | 7.99 | 7.92 | 0 | 0 | 0 | |
| 05/08/2020 |
7.96
|
1,750 | 7.99 | 7.99 | 7.96 | 0 | 0 | 0 | |
| 04/08/2020 |
7.99
|
100 | 8.03 | 8.03 | 7.99 | 0 | 0 | 0 | |
| 03/08/2020 |
8.03
|
70 | 7.57 | 8.03 | 7.31 | 0 | 0 | 0 | |
| 31/07/2020 |
7.57
|
1,500 | 7.99 | 7.99 | 7.57 | 0 | 0 | 0 | |
| 30/07/2020 |
7.99
|
50 | 7.92 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 29/07/2020 |
7.92
|
10 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 | |
| 28/07/2020 |
7.99
|
10 | 7.58 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/07/2020 |
7.58
|
15,880 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 | |
| 24/07/2020 |
8.15
|
5,700 | 8.30 | 8.30 | 7.73 | 10 | 0 | 0.0 | |
| 23/07/2020 |
8.30
|
70 | 8.26 | 8.30 | 7.77 | 0 | 0 | 0 | |
| 22/07/2020 |
8.26
|
260 | 8.37 | 8.37 | 7.84 | 0 | 0 | 0 | |
| 21/07/2020 |
8.37
|
10 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 | |
| 20/07/2020 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 17/07/2020 |
8.53
|
170 | 8.11 | 8.64 | 8.37 | 0 | 0 | 0 | |
| 16/07/2020 |
8.11
|
460 | 8.45 | 8.45 | 8.11 | 0 | 0 | 0 | |
| 15/07/2020 |
8.45
|
10,740 | 7.92 | 8.45 | 8.22 | 0 | 0 | 0 | |
| 14/07/2020 |
7.92
|
20 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 13/07/2020 |
7.92
|
930 | 8.30 | 8.30 | 7.92 | 0 | 0 | 0 | |
| 10/07/2020 |
8.30
|
940 | 7.92 | 8.30 | 7.92 | 0 | 0 | 0 | |
| 09/07/2020 |
7.92
|
1,700 | 8.34 | 8.34 | 7.84 | 0 | 0 | 0 | |
| 08/07/2020 |
8.34
|
10 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 07/07/2020 |
8.34
|
80 | 7.84 | 8.37 | 8.30 | 0 | 0 | 0 | |
| 06/07/2020 |
7.84
|
250 | 8.22 | 8.22 | 7.84 | 0 | 0 | 0 | |
| 03/07/2020 |
8.22
|
10 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 02/07/2020 |
8.22
|
1,220 | 7.73 | 8.26 | 7.99 | 0 | 0 | 0 | |
| 01/07/2020 |
7.73
|
10 | 8.15 | 8.15 | 7.73 | 0 | 0 | 0 | |
| 30/06/2020 |
8.15
|
13,080 | 8.15 | 8.15 | 8.11 | 0 | 0 | 0 | |
| 29/06/2020 |
8.15
|
10 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 26/06/2020 |
8.15
|
230 | 8.26 | 8.26 | 7.92 | 0 | 0 | 0 | |
| 25/06/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/06/2020 |
8.26
|
370 | 8.03 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 23/06/2020 |
8.03
|
50 | 7.96 | 8.34 | 8.03 | 0 | 0 | 0 | |
| 22/06/2020 |
7.96
|
290 | 8.18 | 8.18 | 7.92 | 0 | 0 | 0 | |
| 19/06/2020 |
8.18
|
12,670 | 8.72 | 8.72 | 8.11 | 0 | 0 | 0 | |
| 18/06/2020 |
8.72
|
2,450 | 8.18 | 8.72 | 7.77 | 10 | 0 | 0.0 | |
| 17/06/2020 |
8.18
|
20 | 8.11 | 8.18 | 8.11 | 0 | 0 | 0 | |
| 16/06/2020 |
8.11
|
2,120 | 8.03 | 8.15 | 7.65 | 0 | 0 | 0 | |
| 15/06/2020 |
8.03
|
1,840 | 7.99 | 8.03 | 7.54 | 0 | 0 | 0 | |
| 12/06/2020 |
7.99
|
1,350 | 8.15 | 8.15 | 7.92 | 0 | 0 | 0 | |
| 11/06/2020 |
8.15
|
1,480 | 8.72 | 8.72 | 8.15 | 0 | 0 | 0 | |
| 10/06/2020 |
8.72
|
4,670 | 8.56 | 8.72 | 8.56 | 0 | 0 | 0 | |
| 09/06/2020 |
8.56
|
2,300 | 8.18 | 8.56 | 8.15 | 0 | 0 | 0 | |
| 08/06/2020 |
8.18
|
390 | 8.15 | 8.18 | 7.84 | 0 | 0 | 0 | |
| 05/06/2020 |
8.15
|
2,220 | 7.92 | 8.22 | 7.80 | 10 | 0 | 0.0 | |
| 04/06/2020 |
7.92
|
1,630 | 8.34 | 8.34 | 7.92 | 0 | 0 | 0 | |
| 03/06/2020 |
8.34
|
70 | 8.30 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 02/06/2020 |
8.30
|
820 | 8.03 | 8.56 | 7.65 | 0 | 0 | 0 | |
| 01/06/2020 |
8.03
|
660 | 8.30 | 8.30 | 7.77 | 10 | 0 | 0.0 | |
| 29/05/2020 |
8.30
|
70 | 8.30 | 8.30 | 8.03 | 0 | 0 | 0 | |
| 28/05/2020 |
8.30
|
2,010 | 8.30 | 8.30 | 8.26 | 0 | 0 | 0 | |
| 27/05/2020 |
8.30
|
140 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 | |
| 26/05/2020 |
8.37
|
1,190 | 8.18 | 8.37 | 8.15 | 0 | 0 | 0 | |
| 25/05/2020 |
8.18
|
290 | 8.60 | 8.60 | 8.18 | 10 | 0 | 0.0 | |
| 22/05/2020 |
8.60
|
540 | 8.60 | 8.60 | 8.07 | 0 | 0 | 0 | |
| 21/05/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 21/05/2020 |
8.60
|
2,060 | 8.37 | 8.87 | 8.53 | 0 | 0 | 0 | |
| 20/05/2020 |
8.37
|
6,250 | 8.55 | 8.65 | 8.37 | 0 | 0 | 0 | |
| 19/05/2020 |
8.55
|
18,220 | 8.37 | 8.92 | 8.34 | 0 | 0 | 0 | |
| 18/05/2020 |
8.37
|
830 | 8.44 | 8.79 | 8.34 | 0 | 0 | 0 | |
| 15/05/2020 |
8.44
|
9,040 | 8.27 | 8.55 | 8.31 | 0 | 0 | 0 | |
| 14/05/2020 |
8.27
|
9,050 | 8.44 | 8.44 | 8.24 | 0 | 0 | 0 | |
| 13/05/2020 |
8.44
|
18,430 | 8.41 | 8.51 | 8.37 | 20 | 0 | 0.0 | |
| 12/05/2020 |
8.41
|
4,110 | 7.96 | 8.44 | 8.17 | 10 | 0 | 0.0 | |
| 11/05/2020 |
7.96
|
1,300 | 8.41 | 8.41 | 7.82 | 0 | 0 | 0 | |
| 08/05/2020 |
8.41
|
760 | 8.07 | 8.58 | 7.82 | 0 | 0 | 0 | |
| 07/05/2020 |
8.07
|
270 | 8.00 | 8.07 | 7.82 | 0 | 0 | 0 | |
| 06/05/2020 |
8.00
|
4,390 | 7.76 | 8.00 | 7.65 | 0 | 0 | 0 | |
| 05/05/2020 |
7.76
|
7,630 | 7.69 | 7.76 | 7.55 | 0 | 6,390 | -0.1 | |
| 04/05/2020 |
7.69
|
150 | 7.28 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 29/04/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 28/04/2020 |
7.28
|
200 | 7.48 | 7.48 | 7.24 | 0 | 0 | 0 | |