| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.03 | 0.22% | 0 | 0 | 0 |
11.37
11.40
11.40
|
|
2 tháng
(2026-08-10) |
0.03 | 0.22% | 100 | 0 | 0 |
11.37
11.40
11.40
|
|
3 tháng
(2026-07-10) |
-0.92 | -7.49% | 100 | 0 | 0 |
11.37
12.32
11.40
|
|
6 tháng
(2026-04-13) |
-0.92 | -7.49% | 3,700 | -100 | 0.0 |
11.19
12.32
11.40
|
|
12 tháng
(2025-10-13) |
-11.26 | -49.68% | 18,800 | -600 | 0.0 |
11.19
22.84
11.40
|
|
24 tháng
(2024-10-18) |
-22.65 | -66.52% | 76,046 | -600 | 0.0 |
11.07
34.05
11.40
|
|
36 tháng
(2023-10-24) |
-3.18 | -21.80% | 93,338 | 4,400 | 0.1 |
10.11
37.74
11.40
|
|
60 tháng
(2021-11-03) |
2.87 | 33.65% | 602,510 | 162,600 | 2.3 |
8.22
37.74
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/12/2021 |
9.30
|
1,700 | 9.30 | 9.30 | 9.30 | 1,700 | 0 | 0.0 | |
| 30/12/2021 |
9.46
|
800 | 9.46 | 9.46 | 9.46 | 800 | 0 | 0.0 | |
| 29/12/2021 |
9.46
|
1,700 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 28/12/2021 |
9.38
|
3,700 | 9.30 | 9.38 | 9.30 | 3,700 | 0 | 0.0 | |
| 27/12/2021 |
9.30
|
14,500 | 9.30 | 9.30 | 9.30 | 12,700 | 0 | 0.2 | |
| 24/12/2021 |
9.23
|
2,546 | 9.30 | 9.30 | 9.23 | 0 | 0 | 0 | |
| 23/12/2021 |
9.30
|
9,000 | 9.46 | 9.46 | 9.30 | 0 | 0 | 0 | |
| 22/12/2021 |
9.38
|
1,203 | 9.30 | 9.38 | 9.30 | 0 | 0 | 0 | |
| 21/12/2021 |
9.38
|
15,400 | 8.99 | 9.38 | 8.99 | 7,300 | 0 | 0.1 | |
| 20/12/2021 |
8.99
|
77,900 | 8.76 | 8.99 | 8.76 | 0 | 0 | 0 | |
| 17/12/2021 |
8.92
|
2,400 | 8.92 | 8.92 | 8.53 | 0 | 0 | 0 | |
| 16/12/2021 |
8.92
|
3,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 15/12/2021 |
8.92
|
3,300 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 14/12/2021 |
8.92
|
400 | 8.53 | 8.92 | 8.53 | 0 | 0 | 0 | |
| 13/12/2021 |
8.99
|
2,400 | 8.53 | 8.99 | 8.53 | 0 | 0 | 0 | |
| 10/12/2021 |
8.53
|
3,001 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 09/12/2021 |
8.53
|
1,900 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 | |
| 08/12/2021 |
8.76
|
4,500 | 8.61 | 8.76 | 8.53 | 0 | 0 | 0 | |
| 07/12/2021 |
8.92
|
3,000 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 06/12/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 03/12/2021 |
8.92
|
1,100 | 9.30 | 9.30 | 8.92 | 0 | 0 | 0 | |
| 02/12/2021 |
9.30
|
703 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 01/12/2021 |
9.30
|
7,900 | 8.92 | 9.30 | 8.92 | 0 | 0 | 0 | |
| 30/11/2021 |
9.07
|
1,100 | 8.53 | 9.07 | 8.53 | 0 | 0 | 0 | |
| 29/11/2021 |
8.84
|
2,500 | 8.53 | 8.84 | 8.53 | 0 | 0 | 0 | |
| 26/11/2021 |
8.84
|
200 | 8.99 | 8.99 | 8.84 | 0 | 0 | 0 | |
| 25/11/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 24/11/2021 |
8.68
|
3,300 | 8.92 | 8.92 | 8.68 | 0 | 0 | 0 | |
| 23/11/2021 |
8.92
|
2,300 | 8.53 | 8.92 | 8.53 | 0 | 0 | 0 | |
| 22/11/2021 |
8.45
|
2,500 | 9.07 | 9.07 | 8.30 | 0 | 0 | 0 | |
| 19/11/2021 |
9.07
|
3,000 | 9.30 | 9.30 | 8.92 | 0 | 0 | 0 | |
| 18/11/2021 |
9.30
|
2,800 | 9.46 | 9.46 | 9.30 | 0 | 0 | 0 | |
| 17/11/2021 |
9.38
|
6,800 | 9.30 | 9.54 | 9.30 | 0 | 0 | 0 | |
| 16/11/2021 |
9.23
|
7,200 | 9.15 | 9.23 | 9.15 | 0 | 0 | 0 | |
| 15/11/2021 |
9.15
|
1,800 | 8.99 | 9.15 | 8.99 | 0 | 0 | 0 | |
| 12/11/2021 |
8.99
|
5,200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 11/11/2021 |
8.76
|
2,500 | 8.84 | 8.84 | 8.76 | 1,000 | 0 | 0.0 | |
| 10/11/2021 |
8.68
|
2,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 09/11/2021 |
8.76
|
3,900 | 8.68 | 8.84 | 8.68 | 1,000 | 0 | 0.0 | |
| 08/11/2021 |
8.76
|
3,700 | 8.92 | 8.92 | 8.76 | 1,000 | 0 | 0.0 | |
| 05/11/2021 |
8.99
|
7,600 | 8.14 | 8.99 | 8.14 | 0 | 0 | 0 | |
| 04/11/2021 |
8.22
|
2,800 | 8.37 | 8.37 | 8.14 | 0 | 0 | 0 | |
| 03/11/2021 |
8.53
|
3,903 | 8.53 | 8.53 | 8.37 | 1,500 | 0 | 0.0 | |
| 02/11/2021 |
8.53
|
4,800 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 | |
| 01/11/2021 |
9.23
|
300 | 8.84 | 9.38 | 8.84 | 0 | 0 | 0 | |
| 29/10/2021 |
8.53
|
1,250 | 8.68 | 8.84 | 8.53 | 0 | 0 | 0 | |
| 28/10/2021 |
8.68
|
9,100 | 8.30 | 8.68 | 8.30 | 5,000 | 0 | 0.1 | |
| 27/10/2021 |
8.22
|
5,200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 26/10/2021 |
8.22
|
5,700 | 8.30 | 8.30 | 8.22 | 0 | 0 | 0 | |
| 25/10/2021 |
8.30
|
11,400 | 8.22 | 8.45 | 8.22 | 0 | 0 | 0 | |
| 22/10/2021 |
8.22
|
2,600 | 7.99 | 8.22 | 7.99 | 2,000 | 0 | 0.0 | |
| 21/10/2021 |
8.14
|
2,100 | 8.06 | 8.14 | 7.99 | 0 | 0 | 0 | |
| 20/10/2021 |
8.14
|
500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 19/10/2021 |
8.14
|
2,000 | 8.14 | 8.14 | 8.14 | 2,000 | 0 | 0.0 | |
| 18/10/2021 |
8.14
|
1,400 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 15/10/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 14/10/2021 |
8.68
|
1,000 | 8.30 | 8.68 | 8.30 | 0 | 0 | 0 | |
| 13/10/2021 |
8.14
|
3,500 | 8.06 | 8.14 | 8.06 | 1,500 | 0 | 0.0 | |
| 12/10/2021 |
7.91
|
10,100 | 8.14 | 8.14 | 7.91 | 1,000 | 0 | 0.0 | |
| 11/10/2021 |
7.91
|
2,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 08/10/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 07/10/2021 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 06/10/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 05/10/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 04/10/2021 |
8.22
|
200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 01/10/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 30/09/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 29/09/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 28/09/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 27/09/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 24/09/2021 |
8.53
|
300 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 23/09/2021 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 22/09/2021 |
8.06
|
700 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 21/09/2021 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 20/09/2021 |
8.06
|
102 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 17/09/2021 |
8.14
|
500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 16/09/2021 |
8.22
|
300 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 15/09/2021 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 14/09/2021 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/09/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 10/09/2021 |
7.99
|
600 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/09/2021 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 08/09/2021 |
7.29
|
200 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 | |
| 07/09/2021 |
8.06
|
1,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 06/09/2021 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 01/09/2021 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 31/08/2021 |
8.06
|
2,400 | 8.61 | 9.38 | 8.06 | 0 | 0 | 0 | |
| 30/08/2021 |
8.68
|
200 | 8.92 | 8.92 | 8.68 | 0 | 0 | 0 | |
| 27/08/2021: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 27/08/2021 |
8.14
|
4,100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 26/08/2021 |
7.44
|
1,000 | 7.44 | 7.44 | 7.44 | 500 | 0 | 0.0 | |
| 25/08/2021 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 24/08/2021 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 23/08/2021 |
8.15
|
10,600 | 8.51 | 8.65 | 8.15 | 0 | 0 | 0 | |
| 20/08/2021 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 19/08/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 18/08/2021 |
8.29
|
5,400 | 8.22 | 8.29 | 8.15 | 0 | 0 | 0 | |
| 17/08/2021 |
8.22
|
4,400 | 8.15 | 8.22 | 7.80 | 1,700 | 0 | 0.0 | |
| 16/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 13/08/2021 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 12/08/2021 |
7.87
|
400 | 7.73 | 7.87 | 7.73 | 300 | 0 | 0.0 | |