| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-1.70 | -18.89% | 1,000 | 0 | 0 |
7.30
9
7.30
|
|
2 tháng
(2025-10-13) |
-0.90 | -10.98% | 11,700 | -200 | -0.0 |
7.30
9
7.30
|
|
3 tháng
(2025-09-15) |
-0.90 | -10.98% | 17,300 | -200 | -0.0 |
7.30
9
7.30
|
|
6 tháng
(2025-06-16) |
0.10 | 1.39% | 29,300 | -200 | -0.0 |
7
9
7.30
|
|
12 tháng
(2024-12-17) |
0.90 | 14.06% | 441,281 | -12,900 | -0.1 |
6.40
9
7.30
|
|
24 tháng
(2023-12-25) |
-0.16 | -2.10% | 550,033 | -9,300 | -0.1 |
6.40
9.60
7.30
|
|
36 tháng
(2022-12-28) |
0.42 | 6.07% | 566,402 | -9,300 | -0.1 |
6.04
9.60
7.30
|
|
60 tháng
(2021-01-07) |
-1.51 | -17.14% | 871,832 | -124,346 | -1.1 |
5.62
9.68
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/12/2021 |
7.38
|
100 | 8.18 | 8.18 | 7.38 | 0 | 0 | 0 | |
| 08/12/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/12/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/12/2021 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/12/2021 |
8.18
|
500 | 8.65 | 8.65 | 8.18 | 0 | 0 | 0 | |
| 02/12/2021 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 01/12/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 30/11/2021 |
8.65
|
2,000 | 8.65 | 8.65 | 7.94 | 0 | 0 | 0 | |
| 29/11/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 26/11/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 25/11/2021 |
8.65
|
1,100 | 8.65 | 8.65 | 7.94 | 0 | 0 | 0 | |
| 24/11/2021 |
8.65
|
4,300 | 9.52 | 9.52 | 8.57 | 0 | 0 | 0 | |
| 23/11/2021 |
9.52
|
500 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 22/11/2021 |
9.52
|
200 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 19/11/2021 |
9.52
|
9,100 | 8.81 | 9.52 | 8.10 | 0 | 0 | 0 | |
| 18/11/2021 |
8.81
|
800 | 8.81 | 9.52 | 8.81 | 0 | 0 | 0 | |
| 17/11/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 16/11/2021 |
8.81
|
600 | 9.68 | 9.68 | 8.81 | 0 | 0 | 0 | |
| 15/11/2021 |
9.68
|
5,100 | 8.81 | 9.68 | 8.73 | 0 | 0 | 0 | |
| 12/11/2021 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 11/11/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/11/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 10/11/2021 |
8.81
|
924 | 9.11 | 10.03 | 8.81 | 0 | 500 | -0.0 | |
| 09/11/2021 |
9.11
|
163 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 08/11/2021 |
9.11
|
1,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 05/11/2021 |
9.11
|
89 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 04/11/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 03/11/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 02/11/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 01/11/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 29/10/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 28/10/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 27/10/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 26/10/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 25/10/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 22/10/2021 |
9.11
|
2,100 | 8.35 | 9.11 | 8.81 | 100 | 500 | -0.0 | |
| 21/10/2021 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 20/10/2021 |
8.35
|
5,900 | 8.96 | 8.96 | 8.35 | 0 | 0 | 0 | |
| 19/10/2021 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 18/10/2021 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 15/10/2021 |
8.96
|
200 | 8.20 | 8.96 | 8.96 | 100 | 0 | 0.0 | |
| 14/10/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/10/2021 |
8.20
|
100 | 7.52 | 8.20 | 8.20 | 100 | 0 | 0.0 | |
| 12/10/2021 |
7.52
|
100 | 7.60 | 7.60 | 7.52 | 100 | 0 | 0.0 | |
| 11/10/2021 |
7.60
|
5,700 | 7.22 | 7.60 | 7.60 | 100 | 0 | 0.0 | |
| 08/10/2021 |
7.22
|
100 | 7.29 | 7.29 | 7.22 | 100 | 0 | 0.0 | |
| 07/10/2021 |
7.29
|
160 | 6.76 | 7.29 | 7.29 | 100 | 0 | 0.0 | |
| 06/10/2021 |
6.76
|
300 | 7.29 | 7.75 | 6.76 | 200 | 0 | 0.0 | |
| 05/10/2021 |
7.29
|
300 | 7.52 | 7.52 | 6.84 | 0 | 0 | 0 | |
| 04/10/2021 |
7.52
|
100 | 8.28 | 8.28 | 7.52 | 0 | 0 | 0 | |
| 01/10/2021 |
8.28
|
200 | 7.60 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 30/09/2021 |
7.60
|
1,600 | 7.90 | 7.90 | 7.14 | 0 | 0 | 0 | |
| 29/09/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 28/09/2021 |
7.90
|
100 | 7.44 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 27/09/2021 |
7.44
|
400 | 7.22 | 7.44 | 7.29 | 0 | 0 | 0 | |
| 24/09/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 23/09/2021 |
7.22
|
600 | 6.84 | 7.22 | 6.84 | 0 | 0 | 0 | |
| 22/09/2021 |
6.84
|
1,410 | 6.46 | 6.99 | 6.68 | 0 | 0 | 0 | |
| 21/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 20/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 17/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 16/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 15/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 14/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 13/09/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 10/09/2021 |
6.46
|
28 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 09/09/2021 |
6.46
|
25 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 08/09/2021 |
6.46
|
1,400 | 6.08 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 07/09/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 06/09/2021 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 01/09/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 31/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 30/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 27/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 26/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 25/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 24/08/2021 |
6.08
|
20 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 23/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 20/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 19/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 18/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 17/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 16/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 13/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 12/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 11/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 10/08/2021 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 09/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 06/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 05/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 04/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 03/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 02/08/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 30/07/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 29/07/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 28/07/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 27/07/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 26/07/2021 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 23/07/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 22/07/2021 |
6.08
|
300 | 6.53 | 6.53 | 6.08 | 0 | 0 | 0 | |
| 21/07/2021 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |