| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.50 | 5% | 10,200 | 0 | 0 |
10
11.10
10.50
|
|
2 tháng
(2026-07-23) |
-0.60 | -5.41% | 25,300 | 0 | 0 |
10
12
10.50
|
|
3 tháng
(2026-06-23) |
0 | 0% | 37,100 | 0 | 0 |
9.30
12
10.50
|
|
6 tháng
(2026-03-25) |
0.97 | 10.13% | 62,300 | 0 | 0 |
9.25
12
10.50
|
|
12 tháng
(2025-09-26) |
-1.30 | -11.01% | 104,600 | 0 | 0 |
9.25
12
10.50
|
|
24 tháng
(2024-10-01) |
2.36 | 28.92% | 201,853 | -200 | 0.0 |
6.80
15.10
10.50
|
|
36 tháng
(2023-10-09) |
6.02 | 134.13% | 293,008 | 200 | 0.0 |
4.48
15.10
10.50
|
|
60 tháng
(2021-10-18) |
2.23 | 26.93% | 419,047 | 600 | 0.0 |
4.05
15.10
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2021 |
9.22
|
2,100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 17/11/2021 |
8.42
|
600 | 9.30 | 9.37 | 8.42 | 0 | 0 | 0 | |
| 16/11/2021 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 15/11/2021 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 12/11/2021 |
9.81
|
900 | 9.74 | 9.81 | 9.74 | 0 | 0 | 0 | |
| 11/11/2021 |
9.74
|
1,800 | 9.66 | 9.74 | 9.66 | 0 | 0 | 0 | |
| 10/11/2021 |
9.15
|
400 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 09/11/2021 |
9.15
|
4,100 | 8.78 | 9.15 | 8.78 | 0 | 0 | 0 | |
| 08/11/2021 |
8.78
|
1,900 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 05/11/2021 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 04/11/2021 |
8.64
|
3,400 | 8.71 | 8.78 | 8.64 | 0 | 0 | 0 | |
| 03/11/2021 |
8.71
|
600 | 8.64 | 8.71 | 8.64 | 0 | 0 | 0 | |
| 02/11/2021 |
8.71
|
500 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 01/11/2021 |
8.71
|
1,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 29/10/2021 |
8.57
|
1,500 | 8.27 | 8.57 | 8.27 | 0 | 0 | 0 | |
| 28/10/2021 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 27/10/2021 |
8.71
|
300 | 8.13 | 8.71 | 8.13 | 0 | 0 | 0 | |
| 26/10/2021 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 25/10/2021 |
8.78
|
1,500 | 8.64 | 8.78 | 8.64 | 0 | 0 | 0 | |
| 22/10/2021 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 21/10/2021 |
7.91
|
200 | 7.98 | 7.98 | 7.91 | 0 | 0 | 0 | |
| 20/10/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 19/10/2021 |
8.71
|
2,800 | 8.57 | 8.71 | 8.57 | 0 | 0 | 0 | |
| 18/10/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 15/10/2021 |
8.27
|
1,300 | 8.13 | 8.27 | 8.05 | 0 | 0 | 0 | |
| 14/10/2021 |
8.20
|
800 | 8.42 | 8.42 | 7.83 | 0 | 0 | 0 | |
| 13/10/2021 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 12/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 11/10/2021 |
8.49
|
500 | 8.57 | 8.57 | 7.76 | 0 | 0 | 0 | |
| 08/10/2021 |
8.49
|
900 | 8.05 | 8.49 | 8.05 | 0 | 0 | 0 | |
| 07/10/2021 |
8.49
|
200 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 06/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 05/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 04/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 01/10/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 30/09/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 29/09/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 28/09/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 27/09/2021 |
8.49
|
300 | 8.42 | 8.49 | 8.42 | 0 | 0 | 0 | |
| 24/09/2021 |
8.42
|
1,900 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 23/09/2021 |
8.42
|
1,000 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 22/09/2021 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 21/09/2021 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 20/09/2021 |
8.42
|
1,600 | 8.05 | 8.42 | 8.05 | 0 | 0 | 0 | |
| 17/09/2021 |
8.13
|
700 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 16/09/2021 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 15/09/2021 |
8.71
|
3,000 | 8.27 | 8.71 | 8.27 | 0 | 0 | 0 | |
| 14/09/2021 |
8.27
|
300 | 8.35 | 8.35 | 8.27 | 0 | 0 | 0 | |
| 13/09/2021 |
8.78
|
1,200 | 8.78 | 8.78 | 7.91 | 0 | 0 | 0 | |
| 10/09/2021 |
8.78
|
7,800 | 7.91 | 8.86 | 7.91 | 0 | 0 | 0 | |
| 09/09/2021 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 08/09/2021 |
8.78
|
2,000 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 07/09/2021 |
8.78
|
1,100 | 8.71 | 8.78 | 8.71 | 0 | 0 | 0 | |
| 06/09/2021 |
8.71
|
1,000 | 8.05 | 8.71 | 8.05 | 0 | 0 | 0 | |
| 01/09/2021 |
8.71
|
2,239 | 8.05 | 8.71 | 7.91 | 0 | 0 | 0 | |
| 31/08/2021 |
8.05
|
1,200 | 8.05 | 8.35 | 8.05 | 0 | 0 | 0 | |
| 30/08/2021 |
8.49
|
4,500 | 7.91 | 8.49 | 7.91 | 0 | 0 | 0 | |
| 27/08/2021 |
8.78
|
700 | 8.78 | 8.78 | 8.05 | 0 | 0 | 0 | |
| 26/08/2021 |
8.35
|
2,700 | 8.71 | 9.15 | 8.35 | 0 | 0 | 0 | |
| 25/08/2021 |
8.78
|
139 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 24/08/2021 |
8.13
|
2,600 | 9.00 | 9.00 | 8.13 | 0 | 0 | 0 | |
| 23/08/2021 |
9.00
|
1,000 | 9.08 | 9.08 | 8.78 | 0 | 0 | 0 | |
| 20/08/2021 |
9.08
|
1,300 | 8.42 | 9.08 | 8.42 | 0 | 0 | 0 | |
| 19/08/2021 |
8.71
|
3,500 | 8.05 | 8.71 | 7.76 | 0 | 0 | 0 | |
| 18/08/2021 |
8.57
|
500 | 8.78 | 8.78 | 8.57 | 0 | 0 | 0 | |
| 17/08/2021 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 16/08/2021 |
9.52
|
3,200 | 10.47 | 10.47 | 9.52 | 0 | 0 | 0 | |
| 13/08/2021 |
9.52
|
200 | 9.22 | 9.52 | 9.22 | 0 | 0 | 0 | |
| 12/08/2021 |
9.22
|
1,130 | 8.42 | 9.22 | 8.42 | 0 | 0 | 0 | |
| 11/08/2021 |
8.42
|
8,300 | 8.05 | 8.42 | 8.05 | 0 | 0 | 0 | |
| 10/08/2021 |
7.69
|
600 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 09/08/2021 |
7.03
|
4,500 | 7.76 | 7.76 | 7.03 | 0 | 0 | 0 | |
| 06/08/2021 |
7.10
|
3,039 | 7.76 | 7.76 | 7.10 | 0 | 0 | 0 | |
| 05/08/2021 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 04/08/2021 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 03/08/2021 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 02/08/2021 |
7.61
|
3,500 | 6.66 | 7.61 | 6.59 | 0 | 0 | 0 | |
| 30/07/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 29/07/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 28/07/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 27/07/2021 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 26/07/2021 |
6.95
|
300 | 7.25 | 7.25 | 6.95 | 0 | 0 | 0 | |
| 23/07/2021 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 22/07/2021 |
8.05
|
300 | 8.57 | 8.57 | 8.05 | 0 | 0 | 0 | |
| 21/07/2021 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 20/07/2021 |
8.64
|
3,000 | 8.71 | 8.71 | 8.64 | 0 | 0 | 0 | |
| 19/07/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 16/07/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 15/07/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 15/07/2021 |
7.98
|
30 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 14/07/2021 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 13/07/2021 |
7.30
|
1,100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 12/07/2021 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 09/07/2021 |
8.05
|
300 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 08/07/2021 |
8.87
|
1,679 | 8.32 | 8.87 | 8.32 | 0 | 0 | 0 | |
| 07/07/2021 |
8.32
|
2,900 | 7.57 | 8.32 | 7.57 | 0 | 0 | 0 | |
| 06/07/2021 |
7.57
|
300 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 05/07/2021 |
7.64
|
3,200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 02/07/2021 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 01/07/2021 |
6.82
|
3,300 | 6.62 | 7.84 | 6.62 | 0 | 0 | 0 | |
| 30/06/2021 |
7.30
|
4,400 | 6.75 | 7.30 | 6.75 | 0 | 0 | 0 | |