| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
2.20 | 23.40% | 23,700 | -10,300 | -0.1 |
9.40
11.60
11.60
|
|
2 tháng
(2025-10-17) |
1.60 | 16% | 26,800 | -11,500 | -0.1 |
9.40
11.60
11.60
|
|
3 tháng
(2025-09-17) |
0.80 | 7.41% | 33,000 | -12,800 | -0.1 |
9.40
11.60
11.60
|
|
6 tháng
(2025-06-19) |
0.90 | 8.41% | 75,500 | -13,000 | -0.1 |
9.40
12
11.60
|
|
12 tháng
(2024-12-23) |
-0.20 | -1.69% | 453,451 | -13,000 | -0.1 |
9.40
13.40
11.60
|
|
24 tháng
(2023-12-27) |
1.30 | 12.62% | 897,108 | -14,000 | -0.1 |
8.80
13.80
11.60
|
|
36 tháng
(2023-01-03) |
-4.40 | -27.50% | 1,469,827 | -13,500 | -0.1 |
8.50
17.70
11.60
|
|
60 tháng
(2021-01-11) |
5.91 | 103.74% | 2,586,979 | -19,800 | -0.3 |
5.30
20
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 10/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 09/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 08/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 07/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 06/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 03/12/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 02/12/2021 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 01/12/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 30/11/2021 |
7.70
|
5,900 | 8.01 | 8.90 | 7.66 | 0 | 0 | 0 | |
| 29/11/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 26/11/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 25/11/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 24/11/2021 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 23/11/2021 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 22/11/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 19/11/2021 |
8.10
|
1,300 | 7.97 | 8.10 | 7.97 | 0 | 0 | 0 | |
| 18/11/2021 |
7.08
|
3,200 | 7.03 | 7.08 | 7.03 | 0 | 0 | 0 | |
| 17/11/2021 |
6.19
|
1,400 | 6.23 | 6.23 | 6.19 | 0 | 0 | 0 | |
| 16/11/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 15/11/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 12/11/2021 |
6.23
|
200 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 11/11/2021 |
6.19
|
100 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 10/11/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 09/11/2021 |
6.99
|
200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 08/11/2021 |
7.12
|
300 | 6.90 | 7.12 | 6.90 | 0 | 0 | 0 | |
| 05/11/2021 |
6.59
|
1,100 | 6.50 | 6.68 | 6.50 | 0 | 0 | 0 | |
| 04/11/2021 |
6.59
|
3,100 | 6.45 | 6.59 | 6.45 | 0 | 0 | 0 | |
| 03/11/2021 |
6.01
|
600 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 02/11/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 01/11/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 29/10/2021 |
6.01
|
2,700 | 6.59 | 6.59 | 6.01 | 0 | 0 | 0 | |
| 28/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 27/10/2021 |
6.10
|
301 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 26/10/2021 |
6.63
|
200 | 5.83 | 6.63 | 5.83 | 0 | 0 | 0 | |
| 25/10/2021 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 22/10/2021 |
6.28
|
2,100 | 6.37 | 6.37 | 6.28 | 0 | 0 | 0 | |
| 21/10/2021 |
6.37
|
700 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 20/10/2021 |
6.63
|
1,500 | 6.23 | 6.63 | 6.23 | 0 | 0 | 0 | |
| 19/10/2021 |
6.01
|
900 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 18/10/2021 |
6.01
|
1,400 | 6.23 | 6.23 | 6.01 | 0 | 0 | 0 | |
| 15/10/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 14/10/2021 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 13/10/2021 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 12/10/2021 |
6.68
|
1,600 | 6.23 | 6.68 | 6.23 | 0 | 0 | 0 | |
| 11/10/2021 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 08/10/2021 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 07/10/2021 |
6.28
|
57 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 06/10/2021 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 05/10/2021 |
6.41
|
300 | 6.19 | 6.41 | 6.19 | 0 | 0 | 0 | |
| 04/10/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 01/10/2021 |
5.79
|
104 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 30/09/2021 |
5.79
|
300 | 5.34 | 5.79 | 5.34 | 0 | 0 | 0 | |
| 29/09/2021 |
5.34
|
100 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 28/09/2021 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 27/09/2021 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 24/09/2021 |
6.14
|
800 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 23/09/2021 |
6.14
|
200 | 6.10 | 6.14 | 6.10 | 0 | 0 | 0 | |
| 22/09/2021 |
6.01
|
1,300 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 21/09/2021 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 20/09/2021 |
6.72
|
100 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 17/09/2021 |
5.92
|
2,900 | 5.79 | 5.97 | 5.79 | 100 | 0 | 0.0 | |
| 16/09/2021 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 15/09/2021 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 100 | -0.0 | |
| 14/09/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 13/09/2021 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 10/09/2021 |
5.88
|
2,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 09/09/2021 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 08/09/2021 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 07/09/2021 |
5.56
|
4,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 06/09/2021 |
5.79
|
4,200 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 | |
| 01/09/2021 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 31/08/2021 |
5.74
|
10 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 30/08/2021 |
5.74
|
400 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 27/08/2021 |
5.74
|
5 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 26/08/2021 |
5.74
|
119 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 25/08/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 25/08/2021 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 24/08/2021 |
5.74
|
700 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 23/08/2021 |
5.49
|
300 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 20/08/2021 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 19/08/2021 |
5.57
|
700 | 5.74 | 5.74 | 5.57 | 100 | 0 | 0.0 | |
| 18/08/2021 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 17/08/2021 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 16/08/2021 |
5.79
|
4,100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 13/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 12/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 10/08/2021 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 09/08/2021 |
5.36
|
1,600 | 5.53 | 5.53 | 5.36 | 0 | 0 | 0 | |
| 06/08/2021 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 05/08/2021 |
5.53
|
2,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 04/08/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 03/08/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 02/08/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 30/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 29/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 28/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 27/07/2021 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 26/07/2021 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 23/07/2021 |
5.53
|
1,801 | 5.53 | 5.57 | 5.53 | 0 | 0 | 0 | |