| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-04) |
0 | 0% | 5,100 | 0 | 0 |
9.40
10
9.50
|
|
2 tháng
(2025-05-05) |
-0.40 | -4.04% | 23,600 | 100 | 0 |
9.30
10
9.50
|
|
3 tháng
(2025-04-08) |
0 | 0% | 33,500 | 100 | 0 |
9.30
11.90
9.50
|
|
6 tháng
(2025-01-06) |
0.10 | 1.06% | 69,825 | -300 | -0.0 |
9.30
11.90
9.50
|
|
12 tháng
(2024-07-09) |
-1.05 | -9.92% | 163,499 | -9,600 | -0.1 |
9.20
12.40
9.50
|
|
24 tháng
(2023-07-17) |
0.35 | 3.86% | 238,104 | -18,400 | -0.2 |
9.15
13.91
9.50
|
|
36 tháng
(2022-07-20) |
-8.71 | -47.82% | 339,524 | 4,500 | 0.1 |
7.23
18.21
9.50
|
|
60 tháng
(2020-07-30) |
3.25 | 51.89% | 927,053 | 4,500 | 0.1 |
5.21
18.21
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2021 |
9.91
|
1,000 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
| 19/11/2021 |
9.74
|
6,400 | 9.74 | 10.16 | 9.74 | 0 | 0 | 0 | |
| 18/11/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 17/11/2021 |
9.99
|
2,500 | 8.72 | 9.99 | 8.72 | 0 | 0 | 0 | |
| 16/11/2021 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 15/11/2021 |
9.40
|
3,300 | 9.23 | 9.40 | 9.23 | 0 | 0 | 0 | |
| 12/11/2021 |
9.23
|
500 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 11/11/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 10/11/2021 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 09/11/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 08/11/2021 |
9.74
|
300 | 8.89 | 9.74 | 8.89 | 0 | 0 | 0 | |
| 05/11/2021 |
9.74
|
7,900 | 9.57 | 9.74 | 9.57 | 0 | 0 | 0 | |
| 04/11/2021 |
9.31
|
10,300 | 9.31 | 10.08 | 9.31 | 0 | 0 | 0 | |
| 03/11/2021 |
9.31
|
200 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 02/11/2021 |
9.31
|
3,010 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 01/11/2021 |
9.31
|
1,000 | 9.74 | 9.74 | 8.89 | 0 | 0 | 0 | |
| 29/10/2021 |
8.47
|
2,900 | 8.47 | 8.72 | 8.47 | 0 | 0 | 0 | |
| 28/10/2021 |
8.47
|
4,200 | 7.62 | 8.47 | 7.62 | 0 | 0 | 0 | |
| 27/10/2021 |
7.79
|
11,600 | 7.37 | 7.79 | 7.37 | 0 | 0 | 0 | |
| 26/10/2021 |
7.62
|
2,700 | 7.20 | 7.62 | 7.20 | 0 | 0 | 0 | |
| 25/10/2021 |
7.20
|
1,400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 22/10/2021 |
7.20
|
3,000 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 21/10/2021 |
7.11
|
1,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 20/10/2021 |
7.11
|
800 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 19/10/2021 |
7.54
|
2,400 | 7.11 | 7.54 | 7.11 | 0 | 0 | 0 | |
| 18/10/2021 |
7.20
|
2,100 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 15/10/2021 |
7.11
|
600 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 14/10/2021 |
7.11
|
2,800 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 13/10/2021 |
7.37
|
300 | 6.94 | 7.37 | 6.94 | 0 | 0 | 0 | |
| 12/10/2021 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 11/10/2021 |
7.11
|
11,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 08/10/2021 |
7.03
|
4,500 | 7.11 | 7.11 | 7.03 | 0 | 0 | 0 | |
| 07/10/2021 |
7.11
|
2,401 | 7.11 | 7.11 | 7.03 | 0 | 0 | 0 | |
| 06/10/2021 |
7.03
|
900 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 05/10/2021 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 04/10/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 01/10/2021 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 30/09/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 29/09/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 28/09/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 27/09/2021 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 24/09/2021 |
7.45
|
1,000 | 7.28 | 7.45 | 7.28 | 0 | 0 | 0 | |
| 23/09/2021 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 22/09/2021 |
7.28
|
1,900 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 21/09/2021 |
7.45
|
600 | 7.20 | 7.45 | 7.20 | 0 | 0 | 0 | |
| 20/09/2021 |
7.54
|
6,800 | 7.37 | 7.54 | 7.03 | 0 | 0 | 0 | |
| 17/09/2021 |
7.37
|
300 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 16/09/2021 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 15/09/2021 |
7.28
|
200 | 7.03 | 7.28 | 7.03 | 0 | 0 | 0 | |
| 14/09/2021 |
7.45
|
600 | 7.03 | 7.45 | 7.03 | 0 | 0 | 0 | |
| 13/09/2021 |
7.54
|
8,800 | 7.03 | 7.54 | 7.03 | 0 | 0 | 0 | |
| 10/09/2021 |
8.13
|
1,100 | 7.03 | 8.13 | 7.03 | 0 | 0 | 0 | |
| 09/09/2021 |
8.38
|
300 | 7.62 | 8.38 | 7.62 | 0 | 0 | 0 | |
| 08/09/2021 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 07/09/2021 |
7.45
|
2,100 | 6.94 | 7.45 | 6.61 | 0 | 0 | 0 | |
| 06/09/2021 |
6.94
|
1,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 01/09/2021 |
7.20
|
3,100 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 31/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 30/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 27/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 26/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 25/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 24/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 23/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 20/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 19/08/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 18/08/2021 |
7.03
|
500 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 17/08/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 16/08/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 13/08/2021 |
7.03
|
4,500 | 6.94 | 7.03 | 6.94 | 0 | 0 | 0 | |
| 12/08/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 11/08/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 10/08/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 09/08/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 06/08/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 05/08/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 04/08/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 03/08/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 02/08/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 30/07/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 29/07/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 28/07/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 27/07/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 26/07/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 23/07/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 22/07/2021 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 21/07/2021 |
6.27
|
1,500 | 6.18 | 6.27 | 6.18 | 0 | 0 | 0 | |
| 20/07/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 19/07/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 16/07/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 15/07/2021 |
6.01
|
300 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 14/07/2021 |
5.93
|
100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 13/07/2021 |
6.01
|
2,500 | 5.84 | 6.01 | 5.84 | 0 | 0 | 0 | |
| 12/07/2021 |
5.67
|
9,800 | 6.44 | 6.44 | 5.67 | 0 | 0 | 0 | |
| 09/07/2021 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 08/07/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 07/07/2021 |
6.44
|
600 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 06/07/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 06/07/2021 |
6.94
|
500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 05/07/2021 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 02/07/2021 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |