| 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) |
-10.30 | -16.35% | 119,900 | 500 | 0.0 |
51.50
63
51.50
|
|
2 tháng
(2025-10-17) |
-8.60 | -14.03% | 175,100 | -500 | -0.0 |
51.50
65
51.50
|
|
3 tháng
(2025-09-17) |
-12.30 | -18.92% | 199,000 | -4,600 | -0.3 |
51.50
66.65
51.50
|
|
6 tháng
(2025-06-19) |
-23.84 | -31.15% | 489,600 | -15,900 | -1.0 |
51.50
76.64
51.50
|
|
12 tháng
(2024-12-23) |
6.81 | 14.85% | 2,452,641 | 163,601 | 12.8 |
43.07
82.85
51.50
|
|
24 tháng
(2023-12-27) |
45.32 | 613.92% | 6,260,933 | 166,801 | 12.9 |
6.73
82.85
51.50
|
|
36 tháng
(2023-01-03) |
46.70 | 777.63% | 7,412,131 | 135,001 | 12.7 |
4.95
82.85
51.50
|
|
60 tháng
(2021-01-11) |
46.61 | 765.38% | 9,003,022 | 142,901 | 12.8 |
4.81
82.85
51.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/12/2021 |
8.83
|
24,800 | 8.65 | 9.27 | 8.83 | 0 | 0 | 0 | |
| 10/12/2021 |
8.65
|
13,400 | 8.81 | 8.97 | 8.01 | 0 | 0 | 0 | |
| 09/12/2021 |
8.81
|
38,700 | 8.57 | 8.97 | 8.57 | 0 | 0 | 0 | |
| 08/12/2021 |
8.57
|
300 | 8.41 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 07/12/2021 |
8.41
|
13,700 | 8.09 | 8.65 | 7.29 | 0 | 0 | 0 | |
| 06/12/2021 |
8.09
|
2,100 | 8.57 | 8.57 | 8.01 | 0 | 0 | 0 | |
| 03/12/2021 |
8.57
|
2,000 | 8.57 | 8.81 | 8.41 | 0 | 0 | 0 | |
| 02/12/2021 |
8.57
|
1,400 | 8.65 | 8.65 | 8.57 | 0 | 0 | 0 | |
| 01/12/2021 |
8.65
|
3,200 | 8.65 | 9.21 | 8.65 | 0 | 0 | 0 | |
| 30/11/2021 |
8.65
|
18,700 | 8.65 | 8.81 | 8.65 | 0 | 0 | 0 | |
| 29/11/2021 |
8.65
|
400 | 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
|
2,500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 24/11/2021 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 23/11/2021 |
8.65
|
50 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 22/11/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 19/11/2021 |
8.65
|
3,100 | 8.65 | 8.73 | 8.65 | 0 | 0 | 0 | |
| 18/11/2021 |
8.65
|
230,600 | 7.93 | 8.65 | 7.93 | 0 | 0 | 0 | |
| 17/11/2021 |
7.93
|
1,500 | 8.01 | 8.01 | 7.93 | 0 | 0 | 0 | |
| 16/11/2021 |
8.01
|
200 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 15/11/2021 |
8.01
|
28,400 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 12/11/2021 |
8.09
|
21,600 | 8.01 | 8.09 | 7.45 | 0 | 0 | 0 | |
| 11/11/2021 |
8.01
|
2,500 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 10/11/2021 |
8.09
|
4,000 | 8.01 | 8.09 | 7.93 | 0 | 0 | 0 | |
| 09/11/2021 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 08/11/2021 |
8.01
|
1,510 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 05/11/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/11/2021 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 03/11/2021 |
8.09
|
3,300 | 8.01 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 02/11/2021 |
8.01
|
6,000 | 7.61 | 8.25 | 8.01 | 0 | 0 | 0 | |
| 01/11/2021 |
7.61
|
1,200 | 7.69 | 7.69 | 7.13 | 0 | 0 | 0 | |
| 29/10/2021 |
7.69
|
5,200 | 7.05 | 7.69 | 7.05 | 0 | 0 | 0 | |
| 28/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 27/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 26/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 25/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 21/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 20/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 19/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 18/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 14/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 13/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 12/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 11/10/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 08/10/2021 |
7.05
|
500 | 6.89 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 07/10/2021 |
6.89
|
200 | 6.57 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 06/10/2021 |
6.57
|
700 | 6.73 | 6.73 | 6.57 | 0 | 0 | 0 | |
| 05/10/2021 |
6.73
|
300 | 7.05 | 7.05 | 6.73 | 0 | 0 | 0 | |
| 04/10/2021 |
7.05
|
3,100 | 7.37 | 7.37 | 6.81 | 2,000 | 0 | 0.0 | |
| 01/10/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 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
|
1,500 | 7.45 | 7.45 | 6.81 | 0 | 0 | 0 | |
| 24/09/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 23/09/2021 |
7.45
|
1,200 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 22/09/2021 |
7.45
|
3,300 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 | |
| 21/09/2021 |
7.45
|
2,000 | 7.29 | 7.45 | 7.37 | 0 | 0 | 0 | |
| 20/09/2021 |
7.29
|
1,000 | 7.45 | 7.45 | 6.97 | 0 | 0 | 0 | |
| 17/09/2021 |
7.45
|
33,200 | 6.89 | 7.45 | 7.29 | 0 | 0 | 0 | |
| 16/09/2021 |
6.89
|
18,900 | 6.89 | 7.21 | 6.89 | 0 | 1,500 | -0.0 | |
| 15/09/2021 |
6.89
|
3,100 | 6.89 | 7.21 | 6.89 | 0 | 0 | 0 | |
| 14/09/2021 |
6.89
|
7,000 | 7.05 | 7.21 | 6.89 | 0 | 0 | 0 | |
| 13/09/2021 |
7.05
|
4,000 | 6.81 | 7.05 | 6.81 | 0 | 0 | 0 | |
| 10/09/2021 |
6.81
|
900 | 6.73 | 6.81 | 6.81 | 0 | 0 | 0 | |
| 09/09/2021 |
6.73
|
5,200 | 6.57 | 6.73 | 6.57 | 0 | 0 | 0 | |
| 08/09/2021 |
6.57
|
28,402 | 6.01 | 6.57 | 6.25 | 0 | 0 | 0 | |
| 07/09/2021 |
6.01
|
10 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 06/09/2021 |
6.01
|
1,200 | 6.33 | 6.33 | 5.85 | 0 | 0 | 0 | |
| 01/09/2021 |
6.33
|
8,700 | 6.09 | 6.33 | 6.17 | 0 | 0 | 0 | |
| 31/08/2021 |
6.09
|
4,301 | 6.17 | 6.17 | 6.09 | 0 | 0 | 0 | |
| 30/08/2021 |
6.17
|
14,000 | 5.93 | 6.17 | 5.93 | 0 | 0 | 0 | |
| 27/08/2021 |
5.93
|
5,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 26/08/2021 |
5.93
|
2,103 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 25/08/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 24/08/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 23/08/2021 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 20/08/2021 |
5.93
|
4,900 | 6.01 | 6.01 | 5.93 | 0 | 0 | 0 | |
| 19/08/2021 |
6.01
|
5,000 | 6.09 | 6.09 | 6.01 | 0 | 0 | 0 | |
| 18/08/2021 |
6.09
|
11,000 | 6.09 | 6.09 | 5.93 | 0 | 200 | -0.0 | |
| 17/08/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 16/08/2021 |
6.09
|
14,500 | 5.93 | 6.25 | 5.93 | 0 | 0 | 0 | |
| 13/08/2021 |
5.93
|
2,600 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 12/08/2021 |
5.93
|
5,100 | 5.69 | 5.93 | 5.77 | 0 | 0 | 0 | |
| 11/08/2021 |
5.69
|
14,300 | 5.61 | 5.77 | 5.69 | 0 | 0 | 0 | |
| 10/08/2021 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 09/08/2021 |
5.61
|
800 | 5.29 | 5.61 | 5.61 | 600 | 200 | 0.0 | |
| 06/08/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 05/08/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 04/08/2021 |
5.29
|
2,100 | 5.21 | 5.61 | 5.29 | 0 | 1,300 | -0.0 | |
| 03/08/2021 |
5.21
|
7,300 | 5.61 | 5.61 | 5.21 | 0 | 0 | 0 | |
| 02/08/2021 |
5.61
|
4,300 | 5.53 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 30/07/2021 |
5.53
|
5,000 | 5.77 | 5.77 | 5.53 | 0 | 0 | 0 | |
| 29/07/2021 |
5.77
|
1,000 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 28/07/2021 |
5.77
|
5,000 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 27/07/2021 |
5.77
|
400 | 5.69 | 5.77 | 5.77 | 200 | 0 | 0.0 | |
| 26/07/2021 |
5.69
|
203 | 5.61 | 5.69 | 5.69 | 0 | 200 | -0.0 | |
| 23/07/2021 |
5.61
|
100 | 6.01 | 6.01 | 5.61 | 0 | 100 | -0.0 | |