| 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) |
1 | 8.33% | 2,200 | 0 | 0 |
11.90
13
11.90
|
|
2 tháng
(2026-07-20) |
1 | 8.33% | 2,300 | 0 | 0 |
11.90
13
11.90
|
|
3 tháng
(2026-06-22) |
-0.30 | -2.26% | 4,400 | -600 | 0.0 |
11.90
13.30
11.90
|
|
6 tháng
(2026-03-23) |
0.20 | 1.56% | 16,800 | -600 | 0.0 |
11.90
14
11.90
|
|
12 tháng
(2025-09-23) |
-0.80 | -5.80% | 33,200 | -1,100 | 0.0 |
11.50
14
11.90
|
|
24 tháng
(2024-09-30) |
1.52 | 13.24% | 107,149 | 10,700 | 0.1 |
11.01
14.93
11.90
|
|
36 tháng
(2023-10-04) |
2.42 | 22.82% | 271,536 | 18,700 | 0.2 |
9.80
14.93
11.90
|
|
60 tháng
(2021-10-14) |
3.54 | 37.48% | 1,106,290 | 22,100 | 0.2 |
5.83
30.54
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/09/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 07/09/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 06/09/2021 |
10.13
|
500 | 10.06 | 10.13 | 10.13 | 500 | 500 | 0 | |
| 01/09/2021 |
10.06
|
100 | 9.16 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 31/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 30/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 27/08/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 26/08/2021 |
9.16
|
100 | 9.61 | 9.61 | 9.16 | 100 | 0 | 0.0 | |
| 25/08/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 24/08/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 23/08/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 20/08/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 19/08/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 18/08/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 17/08/2021 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 16/08/2021 |
9.61
|
4,000 | 9.61 | 9.76 | 9.61 | 0 | 0 | 0 | |
| 13/08/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 12/08/2021 |
9.61
|
110 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 11/08/2021 |
9.61
|
7,200 | 9.38 | 9.61 | 9.38 | 0 | 0 | 0 | |
| 10/08/2021 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 09/08/2021 |
9.38
|
200 | 9.68 | 9.68 | 9.38 | 0 | 0 | 0 | |
| 06/08/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 05/08/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 04/08/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 03/08/2021 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 02/08/2021 |
9.68
|
4,500 | 9.23 | 9.76 | 9.68 | 0 | 0 | 0 | |
| 30/07/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 29/07/2021 |
9.23
|
400 | 9.46 | 9.46 | 9.23 | 0 | 0 | 0 | |
| 28/07/2021 |
9.46
|
600 | 9.46 | 9.46 | 9.46 | 600 | 0 | 0.0 | |
| 27/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 26/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 23/07/2021 |
9.46
|
200 | 9.46 | 9.46 | 9.01 | 0 | 0 | 0 | |
| 22/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 21/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 20/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 19/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 16/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 15/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 14/07/2021 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 13/07/2021: Cổ tức tiền mặt tỉ lệ: 10.3% | |||||||||
| 13/07/2021 |
9.46
|
200 | 9.28 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 12/07/2021 |
9.28
|
2,300 | 9.21 | 9.28 | 9.21 | 0 | 0 | 0 | |
| 09/07/2021 |
9.21
|
1,100 | 9.28 | 9.28 | 9.21 | 0 | 0 | 0 | |
| 08/07/2021 |
9.28
|
1,000 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 07/07/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 06/07/2021 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 05/07/2021 |
9.28
|
1,500 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 02/07/2021 |
9.28
|
900 | 8.73 | 9.28 | 8.66 | 0 | 0 | 0 | |
| 01/07/2021 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 30/06/2021 |
8.73
|
3,400 | 7.97 | 8.73 | 8.31 | 0 | 0 | 0 | |
| 29/06/2021 |
7.97
|
37 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 28/06/2021 |
7.97
|
12 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 25/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 24/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 23/06/2021 |
7.97
|
10 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/06/2021 |
7.97
|
600 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 21/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 18/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 17/06/2021 |
7.97
|
500 | 7.27 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 16/06/2021 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 15/06/2021 |
7.27
|
300 | 7.97 | 7.97 | 7.27 | 0 | 0 | 0 | |
| 14/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 11/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 10/06/2021 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 09/06/2021 |
7.97
|
200 | 7.48 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 08/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 07/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 04/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 03/06/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 02/06/2021 |
7.48
|
1,500 | 8.31 | 8.31 | 7.48 | 0 | 0 | 0 | |
| 01/06/2021 |
8.31
|
100 | 9.21 | 9.21 | 8.31 | 0 | 0 | 0 | |
| 31/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 28/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 27/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 26/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 25/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 24/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 21/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 20/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 19/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 18/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 17/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 14/05/2021 |
9.21
|
300 | 9.21 | 9.21 | 9.14 | 0 | 0 | 0 | |
| 13/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 12/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 11/05/2021 |
9.21
|
1,500 | 9.21 | 9.21 | 8.94 | 0 | 0 | 0 | |
| 10/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 07/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 06/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 05/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 04/05/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 29/04/2021 |
9.21
|
300 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 28/04/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 27/04/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 26/04/2021 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 23/04/2021 |
9.21
|
300 | 8.38 | 9.21 | 9.21 | 200 | 0 | 0.0 | |
| 22/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 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 | |