| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
() |
2.72 | 21.26% | 0 | 0 | 0 |
0
15.50
15.50
|
|
2 tháng
(2026-01-19) |
-3.50 | -18.42% | 34,800 | 0 | 0 |
15
19
15.50
|
|
3 tháng
(2025-12-18) |
-4.10 | -20.92% | 76,300 | 0 | 0 |
14.40
19.60
15.50
|
|
6 tháng
(2025-09-19) |
-17.50 | -53.03% | 212,300 | 0 | 0 |
14.40
33
15.50
|
|
12 tháng
(2025-03-24) |
1.64 | 11.83% | 1,288,800 | 0 | 0 |
13.76
43.50
15.50
|
|
24 tháng
(2024-03-28) |
8.62 | 125.32% | 1,892,563 | -20,100 | -0.4 |
6.88
43.50
15.50
|
|
36 tháng
(2023-04-03) |
8.06 | 108.37% | 2,118,463 | 0 | -0.3 |
6.18
43.50
15.50
|
|
60 tháng
(2021-04-13) |
6.87 | 79.55% | 2,654,888 | -1,900 | -0.3 |
5.31
43.50
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/09/2022 |
7.63
|
200 | 8.40 | 8.40 | 7.63 | 0 | 0 | 0 | |
| 19/09/2022 |
8.40
|
300 | 8.50 | 8.50 | 7.25 | 0 | 0 | 0 | |
| 16/09/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 15/09/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 14/09/2022 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 13/09/2022 |
8.50
|
200 | 7.54 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 12/09/2022 |
7.54
|
100 | 7.44 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 09/09/2022 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 08/09/2022 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 07/09/2022 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 06/09/2022 |
7.44
|
1,000 | 7.63 | 7.63 | 7.44 | 0 | 0 | 0 | |
| 05/09/2022 |
7.63
|
0 | 7.73 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 31/08/2022 |
7.73
|
900 | 7.73 | 7.73 | 7.34 | 0 | 0 | 0 | |
| 30/08/2022 |
7.73
|
1,200 | 7.92 | 8.69 | 7.73 | 0 | 0 | 0 | |
| 29/08/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/08/2022 |
7.92
|
2,600 | 9.27 | 9.27 | 7.92 | 0 | 0 | 0 | |
| 25/08/2022 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 24/08/2022 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 23/08/2022 |
9.27
|
100 | 8.40 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 22/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 19/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 17/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 16/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 15/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 12/08/2022 |
8.40
|
1,800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 11/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 10/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 09/08/2022 |
8.40
|
100 | 7.34 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 08/08/2022 |
7.34
|
1,000 | 7.34 | 7.44 | 7.25 | 0 | 0 | 0 | |
| 05/08/2022 |
7.34
|
1,000 | 8.21 | 8.21 | 7.34 | 0 | 0 | 0 | |
| 04/08/2022 |
8.21
|
33 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 03/08/2022 |
8.21
|
15 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 02/08/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 01/08/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 29/07/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 28/07/2022 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 27/07/2022 |
8.21
|
1,100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 26/07/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 25/07/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 22/07/2022 |
8.21
|
300 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 21/07/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 20/07/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 19/07/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 18/07/2022 |
8.21
|
800 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 15/07/2022 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 14/07/2022 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 13/07/2022 |
8.21
|
300 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 12/07/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 11/07/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 08/07/2022 |
8.21
|
100 | 8.02 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 07/07/2022 |
8.02
|
200 | 7.92 | 8.11 | 8.02 | 0 | 0 | 0 | |
| 06/07/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 05/07/2022 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 04/07/2022 |
7.92
|
500 | 8.69 | 8.69 | 7.92 | 0 | 0 | 0 | |
| 01/07/2022 |
8.69
|
100 | 8.02 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 30/06/2022 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 100 | 0 | 0.0 | |
| 29/06/2022 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 28/06/2022 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 27/06/2022 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 24/06/2022 |
8.02
|
100 | 7.05 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/06/2022 |
7.05
|
0 | 8.89 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/06/2022 |
8.89
|
1,300 | 7.73 | 8.89 | 6.57 | 0 | 0 | 0 | |
| 21/06/2022 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 20/06/2022 |
7.73
|
2,100 | 8.89 | 8.89 | 7.73 | 0 | 2,000 | -0.0 | |
| 17/06/2022 |
8.89
|
1,100 | 9.08 | 9.08 | 8.89 | 0 | 0 | 0 | |
| 16/06/2022: Cổ tức tiền mặt tỉ lệ: 1.46% | |||||||||
| 16/06/2022 |
9.08
|
0 | 8.74 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 15/06/2022 |
8.75
|
1,000 | 9.22 | 9.22 | 8.75 | 0 | 0 | 0 | |
| 14/06/2022 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 13/06/2022 |
9.22
|
0 | 9.03 | 9.22 | 9.03 | 0 | 0 | 0 | |
| 10/06/2022 |
9.03
|
8,600 | 8.65 | 9.41 | 8.94 | 0 | 0 | 0 | |
| 09/06/2022 |
8.65
|
2,100 | 8.08 | 8.65 | 8.56 | 0 | 0 | 0 | |
| 08/06/2022 |
8.08
|
100 | 7.99 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 07/06/2022 |
7.99
|
0 | 7.89 | 7.99 | 7.89 | 0 | 0 | 0 | |
| 06/06/2022 |
7.89
|
500 | 7.70 | 8.56 | 7.89 | 0 | 0 | 0 | |
| 03/06/2022 |
7.70
|
500 | 8.65 | 8.65 | 7.70 | 0 | 0 | 0 | |
| 02/06/2022 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 01/06/2022 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 31/05/2022 |
8.65
|
0 | 8.56 | 8.65 | 8.56 | 0 | 0 | 0 | |
| 30/05/2022 |
8.56
|
200 | 8.08 | 8.65 | 8.56 | 0 | 0 | 0 | |
| 27/05/2022 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 26/05/2022 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 25/05/2022 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 24/05/2022 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 23/05/2022 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 20/05/2022 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 19/05/2022 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 18/05/2022 |
8.08
|
600 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 17/05/2022 |
8.08
|
300 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 16/05/2022 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 13/05/2022 |
8.08
|
200 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 | |
| 12/05/2022 |
8.18
|
100 | 8.08 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 11/05/2022 |
8.08
|
1,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/05/2022 |
8.08
|
1,500 | 8.56 | 8.56 | 8.08 | 0 | 0 | 0 | |
| 09/05/2022 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 06/05/2022 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 05/05/2022 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 04/05/2022 |
8.56
|
300 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 29/04/2022 |
8.56
|
22 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 28/04/2022 |
8.56
|
1,100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |