| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-2 | -14.39% | 11,900 | 0 | 0 |
11.70
13.90
11.70
|
|
2 tháng
(2026-08-10) |
-1.50 | -11.19% | 28,100 | 0 | 0 |
11.40
13.90
11.70
|
|
3 tháng
(2026-07-10) |
0.80 | 7.21% | 74,300 | -800 | 0.0 |
10.30
13.90
11.70
|
|
6 tháng
(2026-04-13) |
2.10 | 21.43% | 170,300 | -5,500 | -0.1 |
9
14
11.70
|
|
12 tháng
(2025-10-13) |
1.60 | 15.53% | 355,500 | -35,000 | -0.3 |
9
14
11.70
|
|
24 tháng
(2024-10-18) |
1.40 | 13.33% | 832,477 | -36,400 | -0.4 |
9
14
11.70
|
|
36 tháng
(2023-10-24) |
0.80 | 7.21% | 1,231,226 | -37,400 | -0.4 |
8.80
15.90
11.70
|
|
60 tháng
(2021-11-03) |
5.89 | 98.02% | 2,703,463 | -43,000 | -0.5 |
6.01
20
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 15/03/2021 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 12/03/2021 |
7.71
|
300 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 11/03/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 10/03/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 09/03/2021 |
8.14
|
200 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 05/03/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 04/03/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 03/03/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 02/03/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 01/03/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 26/02/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 25/02/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 24/02/2021 |
8.53
|
4 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 23/02/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 22/02/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 19/02/2021 |
8.53
|
403 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 18/02/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 17/02/2021 |
8.49
|
201 | 8.57 | 8.57 | 8.49 | 0 | 0 | 0 | |
| 09/02/2021 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 08/02/2021 |
7.93
|
300 | 7.93 | 8.01 | 7.93 | 0 | 0 | 0 | |
| 05/02/2021 |
7.93
|
1,500 | 8.14 | 8.14 | 7.93 | 0 | 0 | 0 | |
| 04/02/2021 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 03/02/2021 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 02/02/2021 |
8.14
|
101 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 01/02/2021 |
7.33
|
4,600 | 8.36 | 8.36 | 7.29 | 0 | 0 | 0 | |
| 29/01/2021 |
7.11
|
1,100 | 9.34 | 9.34 | 7.11 | 0 | 0 | 0 | |
| 28/01/2021 |
8.36
|
202 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 27/01/2021 |
7.29
|
2,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 26/01/2021 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 25/01/2021 |
6.51
|
2,400 | 7.63 | 7.63 | 6.51 | 0 | 0 | 0 | |
| 22/01/2021 |
6.94
|
3,600 | 8.01 | 8.01 | 6.94 | 0 | 0 | 0 | |
| 21/01/2021 |
8.01
|
2,400 | 10.71 | 10.71 | 8.01 | 0 | 0 | 0 | |
| 20/01/2021 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 19/01/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 18/01/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 15/01/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 14/01/2021 |
8.14
|
3,400 | 8.44 | 8.44 | 8.14 | 0 | 0 | 0 | |
| 13/01/2021: Quyền mua cổ phiếu: 1/4 Giá: 10 (Volume + 400%, Ratio=4) | |||||||||
| 13/01/2021 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 12/01/2021 |
6.43
|
100 | 6.43 | 6.43 | 6.43 | 100 | 0 | 0.0 | |
| 11/01/2021 |
5.69
|
11,000 | 6.24 | 6.24 | 5.69 | 0 | 0 | 0 | |
| 08/01/2021 |
5.51
|
1,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 07/01/2021 |
5.51
|
2,400 | 5.49 | 5.51 | 5.49 | 0 | 0 | 0 | |
| 06/01/2021 |
5.51
|
2,600 | 5.33 | 5.51 | 5.33 | 0 | 0 | 0 | |
| 05/01/2021 |
5.22
|
2,100 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 04/01/2021 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 31/12/2020 |
5.22
|
2,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 30/12/2020 |
5.22
|
61,000 | 5.23 | 5.23 | 5.22 | 0 | 0 | 0 | |
| 29/12/2020 |
5.23
|
1,400 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 28/12/2020 |
5.23
|
7,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 25/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 24/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 23/12/2020 |
5.23
|
2,300 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 22/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 21/12/2020 |
5.23
|
5,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 18/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 17/12/2020 |
5.23
|
11,900 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 16/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 15/12/2020 |
5.23
|
10,200 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 14/12/2020 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 11/12/2020 |
5.20
|
2,100 | 5.23 | 5.23 | 5.20 | 0 | 0 | 0 | |
| 10/12/2020 |
5.20
|
17,190 | 5.23 | 5.23 | 5.20 | 0 | 0 | 0 | |
| 09/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 08/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 07/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 04/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 03/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 02/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 01/12/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 30/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 27/11/2020 |
5.14
|
800 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 26/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 25/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 24/11/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 23/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 20/11/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 19/11/2020 |
5.14
|
2,400 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 18/11/2020 |
5.14
|
3,900 | 5.14 | 5.14 | 5.14 | 0 | 400 | 0.0 | |
| 17/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 16/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 13/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 12/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 11/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 10/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 09/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 06/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 05/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 04/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 03/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 02/11/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 30/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 29/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 28/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 27/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 26/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 23/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 22/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 21/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 20/10/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 19/10/2020 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |