| 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) |
-0.10 | -1.12% | 9,200 | 0 | 0 |
8
8.90
8.70
|
|
2 tháng
(2026-01-19) |
0.80 | 10% | 12,000 | 0 | 0 |
6.80
8.90
8.70
|
|
3 tháng
(2025-12-18) |
0.70 | 8.64% | 20,900 | 0 | 0 |
6.80
9.20
8.70
|
|
6 tháng
(2025-09-19) |
-0.70 | -7.37% | 35,100 | 0 | 0 |
6.80
9.50
8.70
|
|
12 tháng
(2025-03-24) |
-0.16 | -1.73% | 114,200 | 0 | 0 |
6.80
9.60
8.70
|
|
24 tháng
(2024-03-28) |
-0.41 | -4.40% | 317,240 | 0 | 0 |
6.80
10.44
8.70
|
|
36 tháng
(2023-04-03) |
-1.38 | -13.55% | 609,350 | 100 | 0.0 |
6.80
11.03
8.70
|
|
60 tháng
(2021-04-13) |
2.64 | 42.89% | 3,408,451 | 100 | 0.0 |
5.22
12.83
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 25/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 24/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 23/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 20/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 19/12/2024 |
8.28
|
4,300 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 18/12/2024 |
9.73
|
200 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 17/12/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 16/12/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 13/12/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 12/12/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 11/12/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 10/12/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 09/12/2024 |
9.15
|
300 | 8.67 | 9.15 | 8.67 | 0 | 0 | 0 | |
| 06/12/2024 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 05/12/2024 |
7.70
|
1,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 04/12/2024 |
7.99
|
1,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 03/12/2024 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 02/12/2024 |
8.28
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 29/11/2024 |
8.57
|
1,300 | 8.18 | 8.67 | 8.18 | 0 | 0 | 0 | |
| 28/11/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 27/11/2024 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 26/11/2024 |
9.53
|
4,300 | 8.38 | 9.53 | 8.38 | 0 | 0 | 0 | |
| 25/11/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 22/11/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 21/11/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 20/11/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 19/11/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 18/11/2024 |
9.63
|
200 | 9.92 | 9.92 | 9.63 | 0 | 0 | 0 | |
| 15/11/2024 |
8.96
|
7,500 | 8.57 | 8.96 | 8.57 | 0 | 0 | 0 | |
| 14/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 13/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 12/11/2024 |
8.96
|
10 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 11/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 08/11/2024 |
8.96
|
500 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 07/11/2024 |
8.67
|
9 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 06/11/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 05/11/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 04/11/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 01/11/2024 |
8.67
|
1 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 31/10/2024 |
8.67
|
300 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 30/10/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 29/10/2024 |
8.47
|
500 | 8.67 | 8.67 | 8.47 | 0 | 0 | 0 | |
| 28/10/2024 |
8.47
|
3,200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 25/10/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 24/10/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 23/10/2024 |
8.86
|
300 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 22/10/2024 |
8.67
|
1,400 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 | |
| 21/10/2024 |
8.38
|
700 | 8.76 | 8.76 | 8.38 | 0 | 0 | 0 | |
| 18/10/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 17/10/2024 |
8.57
|
3,100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 16/10/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 15/10/2024 |
8.38
|
3,500 | 8.57 | 8.57 | 8.38 | 0 | 0 | 0 | |
| 14/10/2024 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 11/10/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 10/10/2024 |
7.90
|
3,401 | 8.76 | 8.76 | 7.90 | 0 | 0 | 0 | |
| 09/10/2024 |
8.57
|
1,300 | 7.70 | 8.57 | 7.70 | 0 | 0 | 0 | |
| 08/10/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 07/10/2024 |
7.70
|
2,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 04/10/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 03/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 01/10/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 30/09/2024 |
7.99
|
400 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 27/09/2024 |
8.47
|
310 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 26/09/2024 |
7.99
|
700 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/09/2024 |
7.90
|
302 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 24/09/2024 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 23/09/2024 |
7.80
|
2,711 | 8.18 | 8.18 | 7.80 | 0 | 0 | 0 | |
| 20/09/2024 |
8.67
|
2,900 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 19/09/2024 |
8.67
|
11 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 18/09/2024 |
8.67
|
112 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 17/09/2024 |
8.18
|
1,501 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/09/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 13/09/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/09/2024 |
8.38
|
600 | 7.90 | 8.38 | 7.90 | 0 | 0 | 0 | |
| 11/09/2024 |
8.09
|
6,000 | 8.18 | 8.18 | 7.99 | 0 | 0 | 0 | |
| 10/09/2024 |
8.18
|
3,120 | 8.28 | 8.28 | 8.18 | 0 | 0 | 0 | |
| 09/09/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 09/09/2024 |
8.28
|
4,103 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 06/09/2024 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 05/09/2024 |
8.85
|
1,600 | 8.67 | 8.85 | 8.67 | 0 | 0 | 0 | |
| 04/09/2024 |
8.85
|
800 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 30/08/2024 |
9.47
|
300 | 8.85 | 9.47 | 8.85 | 0 | 0 | 0 | |
| 29/08/2024 |
8.85
|
33,500 | 8.85 | 8.85 | 8.14 | 0 | 0 | 0 | |
| 28/08/2024 |
8.85
|
2,001 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 27/08/2024 |
8.85
|
300 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 26/08/2024 |
8.85
|
1,100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 23/08/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 22/08/2024 |
8.85
|
13,600 | 8.76 | 9.12 | 8.67 | 0 | 0 | 0 | |
| 21/08/2024 |
8.85
|
5,300 | 8.85 | 9.21 | 8.85 | 0 | 0 | 0 | |
| 20/08/2024 |
8.85
|
1,604 | 8.85 | 9.38 | 8.85 | 0 | 0 | 0 | |
| 19/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 15/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 14/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 13/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 12/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 09/08/2024 |
8.50
|
3 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 08/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/08/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |