| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 0 | 0 | 0 |
11.80
14.40
12
|
|
2 tháng
(2026-07-20) |
-1 | -7.69% | 100 | 0 | 0 |
11.80
14.40
12
|
|
3 tháng
(2026-06-22) |
-1 | -7.69% | 200 | -100 | 0.0 |
11.80
14.40
12
|
|
6 tháng
(2026-03-23) |
-0.90 | -6.98% | 3,900 | -200 | 0.0 |
11.80
14.40
12
|
|
12 tháng
(2025-09-23) |
-10 | -45.45% | 25,300 | -700 | 0.0 |
11.80
26.50
12
|
|
24 tháng
(2024-09-30) |
-23.92 | -66.59% | 110,046 | -700 | 0.0 |
11.68
35.92
12
|
|
36 tháng
(2023-10-04) |
-3.56 | -22.86% | 128,675 | 5,300 | 0.1 |
10.67
39.81
12
|
|
60 tháng
(2021-10-14) |
2.84 | 30.98% | 684,387 | 171,900 | 2.4 |
8.59
39.81
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/09/2021 |
7.69
|
200 | 8.51 | 8.51 | 7.69 | 0 | 0 | 0 | |
| 07/09/2021 |
8.51
|
1,000 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 06/09/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 01/09/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 31/08/2021 |
8.51
|
2,400 | 9.16 | 9.90 | 8.51 | 0 | 0 | 0 | |
| 30/08/2021 |
9.16
|
200 | 8.59 | 9.41 | 9.16 | 0 | 0 | 0 | |
| 27/08/2021: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 27/08/2021 |
8.59
|
4,100 | 7.85 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 26/08/2021 |
7.85
|
1,000 | 7.85 | 7.85 | 7.85 | 500 | 0 | 0.0 | |
| 25/08/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 24/08/2021 |
7.85
|
100 | 8.60 | 8.60 | 7.85 | 0 | 0 | 0 | |
| 23/08/2021 |
8.60
|
10,600 | 8.97 | 9.12 | 8.60 | 0 | 0 | 0 | |
| 20/08/2021 |
8.97
|
100 | 8.75 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 19/08/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 18/08/2021 |
8.75
|
5,400 | 8.68 | 8.75 | 8.60 | 0 | 0 | 0 | |
| 17/08/2021 |
8.68
|
4,400 | 8.23 | 8.68 | 8.23 | 1,700 | 0 | 0.0 | |
| 16/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 13/08/2021 |
8.23
|
100 | 8.30 | 8.30 | 8.23 | 0 | 0 | 0 | |
| 12/08/2021 |
8.30
|
400 | 8.23 | 8.30 | 8.15 | 300 | 0 | 0.0 | |
| 11/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 10/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 09/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 06/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 05/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 04/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 03/08/2021 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 02/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 30/07/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 29/07/2021 |
8.23
|
100 | 7.78 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 28/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 27/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 26/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 23/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 22/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 21/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 20/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 19/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 16/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 15/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 14/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 13/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 12/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 09/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 08/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 07/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 06/07/2021 |
7.78
|
1,000 | 7.85 | 7.85 | 7.78 | 0 | 0 | 0 | |
| 05/07/2021 |
7.85
|
100 | 8.08 | 8.08 | 7.85 | 0 | 0 | 0 | |
| 02/07/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 01/07/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 30/06/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 29/06/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 28/06/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 25/06/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 24/06/2021 |
8.08
|
1,600 | 8.75 | 8.75 | 7.93 | 0 | 0 | 0 | |
| 23/06/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 22/06/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 21/06/2021 |
8.75
|
3,100 | 8.23 | 8.75 | 7.40 | 0 | 0 | 0 | |
| 18/06/2021 |
8.23
|
400 | 8.38 | 8.38 | 8.23 | 0 | 0 | 0 | |
| 17/06/2021 |
8.38
|
200 | 8.53 | 8.53 | 8.38 | 0 | 0 | 0 | |
| 16/06/2021 |
8.53
|
3,100 | 8.30 | 8.53 | 8.45 | 0 | 0 | 0 | |
| 15/06/2021 |
8.30
|
600 | 7.78 | 8.30 | 7.78 | 0 | 0 | 0 | |
| 14/06/2021 |
7.78
|
4,000 | 8.15 | 8.15 | 7.78 | 0 | 0 | 0 | |
| 11/06/2021 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 10/06/2021 |
8.15
|
600 | 7.78 | 8.53 | 8.15 | 0 | 0 | 0 | |
| 09/06/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 08/06/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 07/06/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 04/06/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 03/06/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 02/06/2021 |
7.78
|
400 | 7.25 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 01/06/2021 |
7.25
|
1,600 | 7.85 | 7.85 | 7.25 | 0 | 0 | 0 | |
| 31/05/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 28/05/2021 |
7.85
|
4,500 | 8.38 | 8.38 | 7.55 | 0 | 0 | 0 | |
| 27/05/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 26/05/2021 |
8.38
|
200 | 8.53 | 8.53 | 7.70 | 0 | 0 | 0 | |
| 25/05/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 24/05/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 21/05/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 20/05/2021 |
8.53
|
3,200 | 8.90 | 8.90 | 8.08 | 0 | 0 | 0 | |
| 19/05/2021 |
8.90
|
100 | 8.15 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 18/05/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 17/05/2021 |
8.15
|
500 | 8.30 | 8.30 | 7.48 | 0 | 0 | 0 | |
| 14/05/2021 |
8.30
|
100 | 8.08 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 13/05/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 12/05/2021 |
8.08
|
2,200 | 7.85 | 8.08 | 7.48 | 0 | 0 | 0 | |
| 11/05/2021 |
7.85
|
1,100 | 7.85 | 7.85 | 7.78 | 0 | 0 | 0 | |
| 10/05/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 07/05/2021 |
7.85
|
2,800 | 8.45 | 8.45 | 7.85 | 0 | 0 | 0 | |
| 06/05/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 05/05/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 04/05/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 29/04/2021 |
8.45
|
100 | 8.00 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 28/04/2021 |
8.00
|
1,000 | 8.08 | 8.08 | 8.00 | 0 | 0 | 0 | |
| 27/04/2021 |
8.08
|
1,100 | 8.23 | 8.23 | 8.08 | 0 | 0 | 0 | |
| 26/04/2021 |
8.23
|
1,000 | 8.23 | 8.23 | 7.85 | 0 | 0 | 0 | |
| 23/04/2021 |
8.23
|
100 | 7.63 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 22/04/2021 |
7.63
|
7,700 | 8.38 | 9.20 | 7.63 | 0 | 0 | 0 | |
| 20/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 19/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 16/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 15/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |