| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.10 | -0.24% | 3,500 | 0 | 0 |
37.50
41.90
37.50
|
|
2 tháng
(2026-08-05) |
-1.56 | -3.60% | 5,000 | 500 | 0.0 |
37.50
43.36
37.50
|
|
3 tháng
(2026-07-06) |
-4.31 | -9.35% | 7,700 | 500 | 0.0 |
37.50
46.11
37.50
|
|
6 tháng
(2026-04-07) |
-7.44 | -15.12% | 443,300 | -2,900 | -0.1 |
37.50
50.67
37.50
|
|
12 tháng
(2025-10-09) |
-16.84 | -28.72% | 1,554,900 | 900 | 0.0 |
37
61.67
37.50
|
|
24 tháng
(2024-10-14) |
20.52 | 96.45% | 4,612,307 | 171,801 | 12.9 |
8.28
78.61
37.50
|
|
36 tháng
(2023-10-20) |
36.61 | 704.65% | 8,395,919 | 169,501 | 12.8 |
5.19
78.61
37.50
|
|
60 tháng
(2021-11-01) |
34.58 | 478.72% | 9,414,608 | 136,151 | 12.6 |
4.69
78.61
37.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/12/2021 |
8.21
|
2,800 | 7.96 | 8.21 | 7.96 | 0 | 0 | 0 | |
| 28/12/2021 |
7.96
|
2,100 | 7.88 | 7.96 | 7.88 | 0 | 0 | 0 | |
| 27/12/2021 |
7.96
|
1,900 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 | |
| 24/12/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 23/12/2021 |
8.04
|
500 | 7.96 | 8.04 | 7.96 | 0 | 0 | 0 | |
| 22/12/2021 |
7.96
|
300 | 8.29 | 8.29 | 7.96 | 0 | 0 | 0 | |
| 21/12/2021 |
7.96
|
3,100 | 7.88 | 8.21 | 7.88 | 0 | 0 | 0 | |
| 20/12/2021 |
7.71
|
12,100 | 7.79 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 17/12/2021 |
7.79
|
300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 16/12/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 15/12/2021 |
8.29
|
10,600 | 7.96 | 8.29 | 7.88 | 0 | 0 | 0 | |
| 14/12/2021 |
8.38
|
2,650 | 8.38 | 8.55 | 7.88 | 0 | 1,850 | 0.0 | |
| 13/12/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/12/2021 |
8.38
|
24,800 | 8.55 | 8.80 | 8.38 | 0 | 0 | 0 | |
| 10/12/2021 |
8.21
|
13,400 | 8.36 | 8.52 | 7.60 | 0 | 0 | 0 | |
| 09/12/2021 |
8.36
|
38,700 | 8.52 | 8.52 | 8.14 | 0 | 0 | 0 | |
| 08/12/2021 |
8.14
|
300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 07/12/2021 |
7.98
|
13,700 | 7.60 | 8.21 | 6.92 | 0 | 0 | 0 | |
| 06/12/2021 |
7.68
|
2,100 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 | |
| 03/12/2021 |
8.14
|
2,000 | 8.36 | 8.36 | 7.98 | 0 | 0 | 0 | |
| 02/12/2021 |
8.14
|
1,400 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 | |
| 01/12/2021 |
8.21
|
3,200 | 8.74 | 8.74 | 8.21 | 0 | 0 | 0 | |
| 30/11/2021 |
8.21
|
18,700 | 8.36 | 8.36 | 8.21 | 0 | 0 | 0 | |
| 29/11/2021 |
8.21
|
400 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 26/11/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 25/11/2021 |
8.21
|
2,500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 24/11/2021 |
8.21
|
500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 23/11/2021 |
8.21
|
50 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 22/11/2021 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 19/11/2021 |
8.21
|
3,100 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 | |
| 18/11/2021 |
8.21
|
230,600 | 7.53 | 8.21 | 7.53 | 0 | 0 | 0 | |
| 17/11/2021 |
7.53
|
1,500 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 16/11/2021 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 15/11/2021 |
7.60
|
28,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 12/11/2021 |
7.68
|
21,600 | 7.60 | 7.68 | 7.07 | 0 | 0 | 0 | |
| 11/11/2021 |
7.60
|
2,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/11/2021 |
7.68
|
4,000 | 7.60 | 7.68 | 7.53 | 0 | 0 | 0 | |
| 09/11/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 08/11/2021 |
7.60
|
1,510 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 | |
| 05/11/2021 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 04/11/2021 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 03/11/2021 |
7.68
|
3,300 | 7.60 | 7.68 | 7.60 | 0 | 0 | 0 | |
| 02/11/2021 |
7.60
|
6,000 | 7.60 | 7.83 | 7.60 | 0 | 0 | 0 | |
| 01/11/2021 |
7.22
|
1,200 | 7.15 | 7.22 | 6.77 | 0 | 0 | 0 | |
| 29/10/2021 |
7.30
|
5,200 | 6.69 | 7.30 | 6.69 | 0 | 0 | 0 | |
| 28/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 27/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 25/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 22/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 21/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 20/10/2021 |
6.69
|
8 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 19/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 18/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 15/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 14/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 13/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 12/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 11/10/2021 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 08/10/2021 |
6.69
|
500 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 07/10/2021 |
6.54
|
200 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
| 06/10/2021 |
6.23
|
700 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 05/10/2021 |
6.39
|
300 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 04/10/2021 |
6.69
|
3,100 | 6.92 | 6.99 | 6.46 | 2,000 | 0 | 0.0 | |
| 01/10/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 30/09/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 29/09/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 28/09/2021 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 27/09/2021 |
6.99
|
1,500 | 6.46 | 6.99 | 6.46 | 0 | 0 | 0 | |
| 24/09/2021 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 23/09/2021 |
7.07
|
1,200 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 22/09/2021 |
7.07
|
3,300 | 6.99 | 7.07 | 6.99 | 0 | 0 | 0 | |
| 21/09/2021 |
7.07
|
2,000 | 6.99 | 7.07 | 6.99 | 0 | 0 | 0 | |
| 20/09/2021 |
6.92
|
1,000 | 6.61 | 6.92 | 6.61 | 0 | 0 | 0 | |
| 17/09/2021 |
7.07
|
33,200 | 6.92 | 7.07 | 6.92 | 0 | 0 | 0 | |
| 16/09/2021 |
6.54
|
18,900 | 6.54 | 6.84 | 6.54 | 0 | 1,500 | 0.0 | |
| 15/09/2021 |
6.54
|
3,100 | 6.54 | 6.84 | 6.54 | 0 | 0 | 0 | |
| 14/09/2021 |
6.54
|
7,000 | 6.54 | 6.84 | 6.54 | 0 | 0 | 0 | |
| 13/09/2021 |
6.69
|
4,000 | 6.46 | 6.69 | 6.46 | 0 | 0 | 0 | |
| 10/09/2021 |
6.46
|
900 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 09/09/2021 |
6.39
|
5,200 | 6.31 | 6.39 | 6.23 | 0 | 0 | 0 | |
| 08/09/2021 |
6.23
|
28,402 | 5.93 | 6.23 | 5.93 | 0 | 0 | 0 | |
| 07/09/2021 |
5.70
|
10 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 06/09/2021 |
5.70
|
1,200 | 6.01 | 6.01 | 5.55 | 0 | 0 | 0 | |
| 01/09/2021 |
6.01
|
8,700 | 5.85 | 6.01 | 5.85 | 0 | 0 | 0 | |
| 31/08/2021 |
5.78
|
4,301 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 | |
| 30/08/2021 |
5.85
|
14,000 | 5.63 | 5.85 | 5.63 | 0 | 0 | 0 | |
| 27/08/2021 |
5.63
|
5,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 26/08/2021 |
5.63
|
2,103 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 25/08/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 24/08/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 23/08/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 19/08/2021 |
5.70
|
5,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 18/08/2021 |
5.78
|
11,000 | 5.63 | 5.78 | 5.63 | 0 | 200 | 0.0 | |
| 17/08/2021 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 16/08/2021 |
5.78
|
14,500 | 5.63 | 5.93 | 5.63 | 0 | 0 | 0 | |
| 13/08/2021 |
5.63
|
2,600 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 12/08/2021 |
5.63
|
5,100 | 5.47 | 5.63 | 5.47 | 0 | 0 | 0 | |
| 11/08/2021 |
5.40
|
14,300 | 5.47 | 5.47 | 5.40 | 0 | 0 | 0 | |
| 10/08/2021 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 09/08/2021 |
5.32
|
800 | 5.32 | 5.32 | 5.32 | 600 | 200 | 0.0 | |
| 06/08/2021 |
5.02
|
1 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |