| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.80 | -9.41% | 1,100 | 0 | 0 |
7.30
8.80
8.80
|
|
2 tháng
(2026-01-16) |
-2 | -20.62% | 2,000 | 0 | 0 |
7.30
9.70
8.80
|
|
3 tháng
(2025-12-17) |
-1.80 | -18.95% | 2,800 | 0 | 0 |
7.30
9.70
8.80
|
|
6 tháng
(2025-09-18) |
-1.70 | -18.09% | 13,300 | 0 | 0 |
7.30
9.80
8.80
|
|
12 tháng
(2025-03-24) |
-2.25 | -22.64% | 56,800 | 0 | 0 |
7.30
12.13
8.80
|
|
24 tháng
(2024-03-27) |
1.03 | 15.38% | 96,634 | -1,500 | -0.0 |
5.18
12.13
8.80
|
|
36 tháng
(2023-04-03) |
1.56 | 25.38% | 199,439 | -3,600 | -0.0 |
5.18
12.13
8.80
|
|
60 tháng
(2021-04-12) |
-1.26 | -14.03% | 697,029 | 0 | 0.0 |
4.44
13.31
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 24/12/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 23/12/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 20/12/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 19/12/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 18/12/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 17/12/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 16/12/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 13/12/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 12/12/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 11/12/2024 |
8.25
|
1 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 10/12/2024 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 09/12/2024 |
8.72
|
201 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 06/12/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 05/12/2024 |
8.06
|
1 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 04/12/2024 |
8.06
|
263 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 03/12/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 02/12/2024 |
8.06
|
209 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 29/11/2024 |
8.06
|
1 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 28/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 27/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 26/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 25/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 22/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 21/11/2024 |
8.06
|
1,100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 20/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 19/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 18/11/2024 |
8.06
|
1 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 15/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 14/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 13/11/2024 |
8.06
|
2 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 12/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 11/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 08/11/2024 |
8.06
|
19 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 07/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 06/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 05/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 04/11/2024 |
8.06
|
10 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 01/11/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 31/10/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 30/10/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 29/10/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 28/10/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 25/10/2024 |
8.06
|
2,200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 24/10/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 23/10/2024 |
9.38
|
29 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 22/10/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 21/10/2024 |
9.38
|
29 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 18/10/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 17/10/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 16/10/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 15/10/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 14/10/2024 |
9.38
|
1 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 11/10/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 10/10/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 09/10/2024 |
9.38
|
10 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 08/10/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 07/10/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 04/10/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 03/10/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 02/10/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 01/10/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 30/09/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 27/09/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 26/09/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 25/09/2024 |
9.38
|
500 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 24/09/2024 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 23/09/2024 |
9.38
|
131 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 20/09/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 20/09/2024 |
9.48
|
202 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 19/09/2024 |
8.34
|
511 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 18/09/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 17/09/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 16/09/2024 |
7.29
|
106 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 13/09/2024 |
7.29
|
111 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 12/09/2024 |
7.02
|
202 | 7.46 | 7.46 | 7.02 | 0 | 0 | 0 | |
| 11/09/2024 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 10/09/2024 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 09/09/2024 |
6.41
|
9 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 06/09/2024 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 05/09/2024 |
6.41
|
4 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 04/09/2024 |
6.41
|
9 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 30/08/2024 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 29/08/2024 |
6.41
|
8 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 28/08/2024 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 27/08/2024 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 26/08/2024 |
6.41
|
210 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 23/08/2024 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 22/08/2024 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 21/08/2024 |
6.41
|
300 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 20/08/2024 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 19/08/2024 |
6.41
|
2 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 16/08/2024 |
6.41
|
18 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 15/08/2024 |
6.41
|
35 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 14/08/2024 |
6.41
|
300 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 13/08/2024 |
5.18
|
300 | 6.59 | 6.59 | 5.18 | 0 | 0 | 0 | |
| 12/08/2024 |
6.59
|
200 | 5.01 | 6.59 | 5.01 | 0 | 0 | 0 | |
| 09/08/2024 |
5.80
|
18 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 08/08/2024 |
5.80
|
247 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 07/08/2024 |
6.76
|
408 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 06/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |