| 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) |
1.10 | 12.94% | 20,400 | 0 | 0 |
8.40
10.10
9.60
|
|
2 tháng
(2026-07-23) |
1.10 | 12.94% | 43,300 | 0 | 0 |
8.40
10.80
9.60
|
|
3 tháng
(2026-06-23) |
0.20 | 2.13% | 67,900 | 0 | 0 |
8.40
10.80
9.60
|
|
6 tháng
(2026-03-25) |
-3.40 | -26.15% | 896,200 | 0 | 0 |
8.40
13
9.60
|
|
12 tháng
(2025-09-26) |
0.50 | 5.49% | 1,608,500 | 0 | 0 |
8.40
18.60
9.60
|
|
24 tháng
(2024-10-01) |
-1.11 | -10.37% | 1,828,541 | 0 | 0 |
7.82
18.60
9.60
|
|
36 tháng
(2023-10-09) |
-1.01 | -9.48% | 1,982,350 | 0 | 0 |
7.30
18.60
9.60
|
|
60 tháng
(2021-10-18) |
2.90 | 43.20% | 2,498,109 | 3,700 | 0.0 |
6.62
18.60
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2021 |
9.23
|
1,000 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 19/11/2021 |
9.07
|
6,400 | 9.07 | 9.46 | 9.07 | 0 | 0 | 0 | |
| 18/11/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 17/11/2021 |
9.31
|
2,500 | 8.12 | 9.31 | 8.12 | 0 | 0 | 0 | |
| 16/11/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 15/11/2021 |
8.75
|
3,300 | 8.60 | 8.75 | 8.60 | 0 | 0 | 0 | |
| 12/11/2021 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 11/11/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/11/2021 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 09/11/2021 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 08/11/2021 |
9.07
|
300 | 8.28 | 9.07 | 8.28 | 0 | 0 | 0 | |
| 05/11/2021 |
9.07
|
7,900 | 8.91 | 9.07 | 8.91 | 0 | 0 | 0 | |
| 04/11/2021 |
8.68
|
10,300 | 8.68 | 9.39 | 8.68 | 0 | 0 | 0 | |
| 03/11/2021 |
8.68
|
200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 02/11/2021 |
8.68
|
3,010 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 01/11/2021 |
8.68
|
1,000 | 9.07 | 9.07 | 8.28 | 0 | 0 | 0 | |
| 29/10/2021 |
7.89
|
2,900 | 7.89 | 8.12 | 7.89 | 0 | 0 | 0 | |
| 28/10/2021 |
7.89
|
4,200 | 7.10 | 7.89 | 7.10 | 0 | 0 | 0 | |
| 27/10/2021 |
7.26
|
11,600 | 6.86 | 7.26 | 6.86 | 0 | 0 | 0 | |
| 26/10/2021 |
7.10
|
2,700 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 | |
| 25/10/2021 |
6.70
|
1,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 22/10/2021 |
6.70
|
3,000 | 6.62 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 21/10/2021 |
6.62
|
1,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 20/10/2021 |
6.62
|
800 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 19/10/2021 |
7.02
|
2,400 | 6.62 | 7.02 | 6.62 | 0 | 0 | 0 | |
| 18/10/2021 |
6.70
|
2,100 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 15/10/2021 |
6.62
|
600 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 14/10/2021 |
6.62
|
2,800 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 13/10/2021 |
6.86
|
300 | 6.47 | 6.86 | 6.47 | 0 | 0 | 0 | |
| 12/10/2021 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 11/10/2021 |
6.62
|
11,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 08/10/2021 |
6.55
|
4,500 | 6.62 | 6.62 | 6.55 | 0 | 0 | 0 | |
| 07/10/2021 |
6.62
|
2,401 | 6.62 | 6.62 | 6.55 | 0 | 0 | 0 | |
| 06/10/2021 |
6.55
|
900 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 05/10/2021 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 04/10/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 01/10/2021 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 30/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 29/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 28/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 27/09/2021 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 24/09/2021 |
6.94
|
1,000 | 6.78 | 6.94 | 6.78 | 0 | 0 | 0 | |
| 23/09/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 22/09/2021 |
6.78
|
1,900 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 | |
| 21/09/2021 |
6.94
|
600 | 6.70 | 6.94 | 6.70 | 0 | 0 | 0 | |
| 20/09/2021 |
7.02
|
6,800 | 6.86 | 7.02 | 6.55 | 0 | 0 | 0 | |
| 17/09/2021 |
6.86
|
300 | 6.78 | 6.86 | 6.78 | 0 | 0 | 0 | |
| 16/09/2021 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 15/09/2021 |
6.78
|
200 | 6.55 | 6.78 | 6.55 | 0 | 0 | 0 | |
| 14/09/2021 |
6.94
|
600 | 6.55 | 6.94 | 6.55 | 0 | 0 | 0 | |
| 13/09/2021 |
7.02
|
8,800 | 6.55 | 7.02 | 6.55 | 0 | 0 | 0 | |
| 10/09/2021 |
7.57
|
1,100 | 6.55 | 7.57 | 6.55 | 0 | 0 | 0 | |
| 09/09/2021 |
7.81
|
300 | 7.10 | 7.81 | 7.10 | 0 | 0 | 0 | |
| 08/09/2021 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 07/09/2021 |
6.94
|
2,100 | 6.47 | 6.94 | 6.15 | 0 | 0 | 0 | |
| 06/09/2021 |
6.47
|
1,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 01/09/2021 |
6.70
|
3,100 | 6.62 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 31/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 30/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 27/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 26/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 25/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 24/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 23/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 20/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 19/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 18/08/2021 |
6.55
|
500 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 17/08/2021 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 16/08/2021 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 13/08/2021 |
6.55
|
4,500 | 6.47 | 6.55 | 6.47 | 0 | 0 | 0 | |
| 12/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 11/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 10/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 09/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 04/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 03/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 02/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 28/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 27/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 22/07/2021 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 21/07/2021 |
5.84
|
1,500 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 | |
| 20/07/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 19/07/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 16/07/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 15/07/2021 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 14/07/2021 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
| 13/07/2021 |
5.60
|
2,500 | 5.44 | 5.60 | 5.44 | 0 | 0 | 0 | |
| 12/07/2021 |
5.28
|
9,800 | 5.99 | 5.99 | 5.28 | 0 | 0 | 0 | |
| 09/07/2021 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 08/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 07/07/2021 |
5.99
|
600 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/07/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 06/07/2021 |
6.47
|
500 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 05/07/2021 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 02/07/2021 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |