| 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) |
0 | 0% | 0 | 0 | 0 |
28
28
28
|
|
2 tháng
(2026-01-19) |
8.70 | 45.08% | 2,800 | 0 | 0 |
19.20
28
28
|
|
3 tháng
(2025-12-18) |
1.10 | 4.09% | 21,700 | 0 | 0 |
19.20
28
28
|
|
6 tháng
(2025-09-19) |
12 | 75% | 60,200 | 0 | 0 |
16
29.80
28
|
|
12 tháng
(2025-03-24) |
17.47 | 165.99% | 192,800 | 0 | 0 |
10.53
29.80
28
|
|
24 tháng
(2024-03-28) |
17.34 | 162.73% | 211,109 | 0 | 0 |
7.66
29.80
28
|
|
36 tháng
(2023-04-03) |
15.96 | 132.54% | 279,339 | 0 | 0 |
5.98
29.80
28
|
|
60 tháng
(2021-04-13) |
17.74 | 172.78% | 395,614 | 0 | 0 |
5.98
29.80
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/12/2020 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 23/12/2020 |
6.31
|
100 | 6.31 | 6.31 | 6.31 | 0 | 100 | -0.0 | |
| 22/12/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 21/12/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 18/12/2020 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 17/12/2020 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 16/12/2020 |
6.31
|
200 | 7.33 | 7.33 | 6.31 | 0 | 0 | 0 | |
| 15/12/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 14/12/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 11/12/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 10/12/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 09/12/2020 |
7.33
|
15 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 08/12/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 07/12/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 04/12/2020 |
7.33
|
21,400 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 03/12/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 02/12/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 01/12/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 30/11/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 27/11/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 26/11/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 25/11/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 24/11/2020 |
8.50
|
200 | 8.58 | 8.58 | 8.50 | 0 | 0 | 0 | |
| 23/11/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 20/11/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 19/11/2020 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 18/11/2020 |
8.36
|
200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 17/11/2020 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/11/2020 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/11/2020 |
7.55
|
400 | 6.89 | 7.55 | 6.89 | 0 | 0 | 0 | |
| 12/11/2020 |
6.75
|
400 | 6.60 | 6.75 | 6.60 | 0 | 0 | 0 | |
| 11/11/2020 |
6.31
|
115 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 10/11/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 09/11/2020 |
7.33
|
109 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 06/11/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 05/11/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 04/11/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 03/11/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 02/11/2020 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 30/10/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 29/10/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 28/10/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 27/10/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 26/10/2020 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 23/10/2020 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 22/10/2020 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 21/10/2020 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 20/10/2020 |
6.53
|
2,000 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 19/10/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 16/10/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 15/10/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 14/10/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 13/10/2020 |
7.63
|
200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 12/10/2020 |
7.41
|
1,814 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 09/10/2020 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 08/10/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 07/10/2020 |
8.14
|
30 | 8.14 | 8.14 | 8.14 | 30 | 0 | 0.0 | |
| 06/10/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 05/10/2020 |
8.14
|
10 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 02/10/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 01/10/2020 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 30/09/2020 |
7.26
|
1,300 | 7.19 | 7.26 | 7.19 | 0 | 0 | 0 | |
| 29/09/2020 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 28/09/2020 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 25/09/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/09/2020 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 23/09/2020 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/09/2020 |
7.70
|
40 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 21/09/2020 |
7.70
|
1,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 18/09/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/09/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 16/09/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/09/2020 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/09/2020 |
7.92
|
300 | 6.97 | 7.92 | 6.97 | 0 | 0 | 0 | |
| 11/09/2020 |
6.97
|
1,000 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 10/09/2020 |
6.97
|
900 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 09/09/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 08/09/2020 |
6.97
|
110 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 07/09/2020 |
6.45
|
128,900 | 6.31 | 6.45 | 6.31 | 0 | 0 | 0 | |
| 04/09/2020 |
6.60
|
1,000 | 6.67 | 6.67 | 6.60 | 0 | 0 | 0 | |
| 03/09/2020 |
6.67
|
34,110 | 8.43 | 8.43 | 6.67 | 0 | 0 | 0 | |
| 01/09/2020 |
7.33
|
5,690 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 31/08/2020 |
6.75
|
40,700 | 6.31 | 6.75 | 6.31 | 0 | 0 | 0 | |
| 28/08/2020 |
6.31
|
26,500 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 27/08/2020 |
6.23
|
59,600 | 6.82 | 6.82 | 5.79 | 0 | 0 | 0 | |
| 26/08/2020 |
6.82
|
64,890 | 6.01 | 6.82 | 5.94 | 0 | 64,500 | -0.5 | |
| 25/08/2020 |
5.94
|
71,100 | 6.60 | 6.60 | 5.94 | 100 | 0 | 0.0 | |
| 24/08/2020 |
5.79
|
46,100 | 5.79 | 5.79 | 5.79 | 0 | 46,100 | -0.4 | |
| 21/08/2020 |
5.79
|
46,100 | 6.75 | 6.75 | 5.79 | 0 | 0 | 0 | |
| 20/08/2020 |
6.75
|
500 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 19/08/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 18/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 17/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 14/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 13/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 12/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 11/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 10/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 07/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 06/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |