| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-18) |
-0.30 | -2.78% | 17,100 | 0 | 0 |
10.10
10.80
10.50
|
|
2 tháng
(2025-10-20) |
0.50 | 5% | 31,000 | 0 | 0 |
10
11.10
10.50
|
|
3 tháng
(2025-09-19) |
0.10 | 1% | 59,600 | 0 | 0 |
9.21
11.10
10.50
|
|
6 tháng
(2025-06-23) |
0.60 | 6.05% | 98,700 | 0 | 0 |
7.23
11.10
10.50
|
|
12 tháng
(2024-12-23) |
0.60 | 6.05% | 122,300 | 0 | 0 |
6.73
11.19
10.50
|
|
24 tháng
(2023-12-29) |
-1.35 | -11.38% | 142,800 | 0 | 0 |
6.73
13.61
10.50
|
|
36 tháng
(2023-01-03) |
1.77 | 20.25% | 163,800 | 0 | 0 |
6.73
15
10.50
|
|
60 tháng
(2021-01-13) |
5.69 | 118.52% | 320,246 | 0 | 0 |
4.57
15.91
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/12/2021 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 14/12/2021 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 13/12/2021 |
8.68
|
1,800 | 11.61 | 11.61 | 8.68 | 0 | 0 | 0 | |
| 10/12/2021 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
| 09/12/2021 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
| 08/12/2021 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
| 07/12/2021 |
10.15
|
100 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
| 06/12/2021 |
8.87
|
2,100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 03/12/2021 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 02/12/2021 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 01/12/2021 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 30/11/2021 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 29/11/2021 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 26/11/2021 |
6.76
|
500 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 25/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 24/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 23/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 22/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 19/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 18/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 17/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 16/11/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 15/11/2021 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 12/11/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 11/11/2021 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 10/11/2021 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 09/11/2021 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 08/11/2021 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 05/11/2021 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 04/11/2021 |
4.57
|
600 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 03/11/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 02/11/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 01/11/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 29/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 28/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 27/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 26/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 25/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 22/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 21/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 20/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 19/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 18/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 15/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 14/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 13/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 12/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 11/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 08/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 07/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 06/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 05/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 04/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 01/10/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 30/09/2021: Cổ tức tiền mặt tỉ lệ: 3.68% | |||||||||
| 30/09/2021 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 29/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 28/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 27/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 24/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 23/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 22/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 21/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 20/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 17/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 16/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 15/09/2021 |
5.15
|
2,900 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 14/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 13/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 10/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 09/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 08/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 07/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 06/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 01/09/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 31/08/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 30/08/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 27/08/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 26/08/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 25/08/2021 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 24/08/2021 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 23/08/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 20/08/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 19/08/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 18/08/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 17/08/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 16/08/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 13/08/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 12/08/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 11/08/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 10/08/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 09/08/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 06/08/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 05/08/2021 |
5.15
|
3,000 | 4.29 | 5.15 | 4.29 | 0 | 0 | 0 | |
| 04/08/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 03/08/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 02/08/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 30/07/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 29/07/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 28/07/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 27/07/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |