| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.40 | -3.08% | 5,300 | 0 | 0 |
12.60
13.20
12.60
|
|
2 tháng
(2026-08-06) |
-0.90 | -6.67% | 9,000 | 0 | 0 |
12.60
13.50
12.60
|
|
3 tháng
(2026-07-07) |
-4.90 | -28% | 63,300 | -1,200 | 0.0 |
12.60
17.50
12.60
|
|
6 tháng
(2026-04-08) |
-6.40 | -33.68% | 77,300 | 8,800 | 0.2 |
12.60
19
12.60
|
|
12 tháng
(2025-10-10) |
0.80 | 6.78% | 266,200 | 5,100 | 0.1 |
11.80
19
12.60
|
|
24 tháng
(2024-10-15) |
0.19 | 1.56% | 360,732 | 5,000 | 0.1 |
11.45
19
12.60
|
|
36 tháng
(2023-10-23) |
1.02 | 8.82% | 399,745 | 4,900 | 0.1 |
10.69
19
12.60
|
|
60 tháng
(2021-11-01) |
2.71 | 27.37% | 860,783 | -34,000 | -0.8 |
8.32
21.53
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/10/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 21/10/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 20/10/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/10/2020 |
8.60
|
49 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 16/10/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 15/10/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 14/10/2020 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 13/10/2020 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 12/10/2020 |
7.23
|
200 | 7.51 | 7.51 | 7.23 | 0 | 0 | 0 | |
| 09/10/2020 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 08/10/2020 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 07/10/2020 |
7.58
|
200 | 6.55 | 7.58 | 6.55 | 0 | 0 | 0 | |
| 06/10/2020 |
6.89
|
301 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 05/10/2020 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 02/10/2020 |
6.96
|
119 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 01/10/2020 |
7.51
|
25,030 | 7.51 | 7.58 | 7.51 | 0 | 0 | 0 | |
| 30/09/2020 |
8.33
|
700 | 8.33 | 8.33 | 8.33 | 700 | 0 | 0.0 | |
| 29/09/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 28/09/2020 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 25/09/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 24/09/2020 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 23/09/2020 |
7.98
|
300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 22/09/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 21/09/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 18/09/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 17/09/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 16/09/2020 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 15/09/2020 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 14/09/2020 |
7.85
|
700 | 8.12 | 8.12 | 7.85 | 600 | 0 | 0.0 | |
| 11/09/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 10/09/2020 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 09/09/2020 |
7.98
|
9,100 | 7.98 | 7.98 | 7.98 | 9,000 | 0 | 0.1 | |
| 08/09/2020 |
7.98
|
1,100 | 7.98 | 7.98 | 7.98 | 500 | 0 | 0.0 | |
| 07/09/2020 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 04/09/2020 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
| 03/09/2020 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
| 01/09/2020 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 31/08/2020 |
8.33
|
2,300 | 8.53 | 8.53 | 8.33 | 2,300 | 0 | 0.0 | |
| 28/08/2020 |
8.46
|
2,000 | 7.78 | 8.46 | 7.78 | 2,000 | 0 | 0.0 | |
| 27/08/2020 |
7.78
|
500 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 26/08/2020 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 25/08/2020 |
7.85
|
201 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 24/08/2020 |
8.33
|
4,700 | 8.33 | 8.33 | 8.33 | 1,700 | 0 | 0.0 | |
| 21/08/2020 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 20/08/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 19/08/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 18/08/2020 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 17/08/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 14/08/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 13/08/2020 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 12/08/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 11/08/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 10/08/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 07/08/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 06/08/2020 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 05/08/2020 |
7.44
|
400 | 6.89 | 7.44 | 6.89 | 0 | 0 | 0 | |
| 04/08/2020 |
7.58
|
400 | 6.48 | 7.58 | 6.48 | 0 | 0 | 0 | |
| 03/08/2020 |
7.03
|
500 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 31/07/2020 |
7.71
|
800 | 7.71 | 7.71 | 7.71 | 800 | 0 | 0.0 | |
| 30/07/2020 |
7.51
|
500 | 8.39 | 8.39 | 6.96 | 300 | 0 | 0.0 | |
| 29/07/2020 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 28/07/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 27/07/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 24/07/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 23/07/2020 |
8.46
|
200 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 22/07/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 21/07/2020 |
8.05
|
200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 20/07/2020 |
8.12
|
200 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 17/07/2020 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 16/07/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/07/2020 |
7.78
|
200 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 15/07/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 14/07/2020 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 13/07/2020 |
7.10
|
2,450 | 8.09 | 8.09 | 7.10 | 0 | 0 | 0 | |
| 10/07/2020 |
7.47
|
2,500 | 7.97 | 7.97 | 7.47 | 800 | 0 | 0.0 | |
| 09/07/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/07/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/07/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/07/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 03/07/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 02/07/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 01/07/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 30/06/2020 |
8.09
|
4,400 | 8.09 | 8.09 | 8.09 | 4,400 | 0 | 0.1 | |
| 29/06/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 26/06/2020 |
7.72
|
1,100 | 7.53 | 7.72 | 7.53 | 1,000 | 0 | 0.0 | |
| 25/06/2020 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 24/06/2020 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 23/06/2020 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 200 | 0 | 0.0 | |
| 22/06/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 19/06/2020 |
7.47
|
6,400 | 7.47 | 7.47 | 7.41 | 0 | 0 | 0 | |
| 18/06/2020 |
7.41
|
500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 17/06/2020 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 16/06/2020 |
7.66
|
200 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 15/06/2020 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 12/06/2020 |
7.47
|
300 | 6.91 | 7.47 | 6.91 | 200 | 0 | 0.0 | |
| 11/06/2020 |
7.35
|
1,400 | 7.10 | 7.35 | 7.10 | 0 | 0 | 0 | |
| 10/06/2020 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 09/06/2020 |
7.47
|
50,600 | 6.79 | 7.78 | 6.79 | 0 | 0 | 0 | |
| 08/06/2020 |
7.47
|
3,100 | 8.09 | 8.09 | 7.47 | 0 | 0 | 0 | |
| 05/06/2020 |
8.09
|
3,100 | 8.72 | 8.72 | 8.09 | 0 | 0 | 0 | |
| 04/06/2020 |
8.09
|
1,050 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |