| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.20 | -1.25% | 11,500 | 0 | 0 |
14.40
16
15.80
|
|
2 tháng
(2026-06-01) |
1.07 | 7.26% | 27,400 | 0 | 0 |
14.40
16
15.80
|
|
3 tháng
(2026-05-04) |
0.71 | 4.68% | 42,600 | 0 | 0 |
13.82
16
15.80
|
|
6 tháng
(2026-02-02) |
3.07 | 24.11% | 164,400 | -2,000 | 0 |
12.73
16
15.80
|
|
12 tháng
(2025-08-04) |
2.62 | 19.83% | 348,600 | 500 | 0.0 |
12.73
16
15.80
|
|
24 tháng
(2024-08-09) |
5.51 | 53.59% | 829,786 | 800 | 0.0 |
8.88
16
15.80
|
|
36 tháng
(2023-08-15) |
5.93 | 60.01% | 857,794 | 800 | 0.0 |
8.88
16
15.80
|
|
60 tháng
(2021-08-25) |
8.71 | 122.77% | 988,290 | 800 | 0.0 |
4.95
16
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 25/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 22/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 21/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 20/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 19/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 18/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 15/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 14/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 13/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 12/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 11/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 08/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 07/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 06/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 05/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 04/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 01/07/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 30/06/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 29/06/2022 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 28/06/2022 |
12.87
|
100 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
| 27/06/2022 |
11.31
|
2,000 | 11.17 | 11.31 | 11.17 | 0 | 0 | 0 | |
| 24/06/2022 |
10.54
|
100 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
| 23/06/2022 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 22/06/2022 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 21/06/2022 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 20/06/2022 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 17/06/2022 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 16/06/2022 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 15/06/2022 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 14/06/2022 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 13/06/2022 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 10/06/2022 |
9.19
|
1,200 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 09/06/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 08/06/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 07/06/2022: Cổ tức tiền mặt tỉ lệ: 8.15% | |||||||||
| 07/06/2022 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 06/06/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 03/06/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 02/06/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/06/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 31/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 30/05/2022 |
8.62
|
1 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 27/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 26/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 25/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 24/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 23/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 20/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 19/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 18/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 17/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 16/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 13/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 12/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 11/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 10/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 09/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/05/2022 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/05/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 04/05/2022 |
8.62
|
2,500 | 8.55 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 29/04/2022 |
8.62
|
2,800 | 8.48 | 8.62 | 8.48 | 0 | 0 | 0 | |
| 28/04/2022 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 27/04/2022 |
8.62
|
200 | 8.55 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 26/04/2022 |
7.69
|
2,800 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 25/04/2022 |
9.01
|
600 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 22/04/2022 |
9.08
|
200 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 21/04/2022 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 20/04/2022 |
9.08
|
400 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 19/04/2022 |
8.55
|
1,900 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 18/04/2022 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 15/04/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 14/04/2022 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 13/04/2022 |
8.55
|
4,100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 12/04/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 08/04/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 07/04/2022 |
9.94
|
7 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 06/04/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 05/04/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 04/04/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 01/04/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 31/03/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 30/03/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 29/03/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 28/03/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 25/03/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 24/03/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 23/03/2022 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 22/03/2022 |
9.94
|
100 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
| 21/03/2022 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 18/03/2022 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 17/03/2022 |
8.95
|
2,100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 16/03/2022 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 15/03/2022 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 14/03/2022 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 11/03/2022 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 10/03/2022 |
8.95
|
200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 09/03/2022 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 08/03/2022 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 07/03/2022 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 04/03/2022 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |