| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.10 | 0.96% | 149,000 | -200 | -0.0 |
10.05
11.15
10.50
|
|
2 tháng
(2026-01-12) |
-0.40 | -3.67% | 500,900 | -400 | -0.0 |
10.05
11.45
10.50
|
|
3 tháng
(2025-12-15) |
0.20 | 1.94% | 673,700 | -1,000 | -0.0 |
10
11.80
10.50
|
|
6 tháng
(2025-09-15) |
-0.42 | -3.87% | 1,176,900 | -1,100 | -0.0 |
10
11.80
10.50
|
|
12 tháng
(2025-03-18) |
-2.02 | -16.11% | 4,210,100 | 4,000 | 0.1 |
10
13.58
10.50
|
|
24 tháng
(2024-03-25) |
3.76 | 55.90% | 6,288,700 | -12,000 | -0.2 |
6.74
14.41
10.50
|
|
36 tháng
(2023-03-29) |
6.48 | 160.91% | 8,182,400 | -12,200 | -0.2 |
4.02
14.41
10.50
|
|
60 tháng
(2021-04-08) |
5.83 | 124.68% | 22,913,800 | -1,411 | -0.4 |
3.36
14.41
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 20/12/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 19/12/2024 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 18/12/2024 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 17/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 16/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 13/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 12/12/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 11/12/2024 |
7.93
|
4,700 | 7.59 | 7.93 | 7.59 | 0 | 0 | 0 | |
| 10/12/2024 |
7.43
|
6,400 | 7.96 | 7.96 | 7.43 | 0 | 5,700 | -0.1 | |
| 09/12/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 06/12/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 05/12/2024 |
7.96
|
200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 04/12/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 03/12/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 02/12/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 29/11/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 28/11/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 27/11/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 26/11/2024 |
8.34
|
200 | 8.27 | 8.34 | 8.27 | 0 | 0 | 0 | |
| 25/11/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 22/11/2024 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 100 | -0.0 | |
| 21/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 20/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 19/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 18/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 15/11/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 14/11/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 13/11/2024 |
8.34
|
3,900 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 12/11/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 11/11/2024 |
8.34
|
800 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 08/11/2024 |
8.34
|
3,600 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 07/11/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 06/11/2024 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 05/11/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 04/11/2024 |
8.99
|
200 | 9.03 | 9.03 | 8.99 | 0 | 0 | 0 | |
| 01/11/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 31/10/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 30/10/2024 |
8.46
|
200 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 29/10/2024 |
9.06
|
400 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 28/10/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 25/10/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 24/10/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 23/10/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 22/10/2024 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 21/10/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 18/10/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 17/10/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 16/10/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 15/10/2024 |
8.57
|
1,700 | 8.57 | 8.57 | 8.57 | 0 | 200 | -0.0 | |
| 14/10/2024 |
8.57
|
200 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 11/10/2024 |
8.57
|
500 | 8.38 | 8.65 | 8.38 | 0 | 0 | 0 | |
| 10/10/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 09/10/2024 |
8.72
|
300 | 8.91 | 8.91 | 8.72 | 0 | 0 | 0 | |
| 08/10/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 07/10/2024 |
8.34
|
5,100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 04/10/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 03/10/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 02/10/2024 |
8.34
|
1,500 | 8.50 | 8.50 | 8.34 | 0 | 400 | -0.0 | |
| 01/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 30/09/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 27/09/2024 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 26/09/2024 |
8.57
|
300 | 8.53 | 8.57 | 8.53 | 0 | 0 | 0 | |
| 25/09/2024 |
8.57
|
900 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 24/09/2024 |
8.57
|
200 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 23/09/2024 |
8.57
|
400 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 20/09/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 19/09/2024 |
8.19
|
200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 18/09/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 17/09/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 16/09/2024 |
8.19
|
6,000 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 13/09/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 12/09/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 11/09/2024 |
8.19
|
5,700 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 10/09/2024 |
8.19
|
1,300 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 09/09/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 06/09/2024 |
8.19
|
300 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 05/09/2024 |
8.34
|
400 | 8.19 | 8.34 | 8.19 | 0 | 0 | 0 | |
| 04/09/2024 |
8.19
|
2,700 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 30/08/2024 |
8.19
|
400 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 29/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/08/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/08/2024 |
8.00
|
600 | 8.00 | 8.00 | 8.00 | 0 | 600 | -0.0 | |
| 27/08/2024 |
8.00
|
300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 26/08/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 23/08/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/08/2024 |
7.97
|
400 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 21/08/2024 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 20/08/2024 |
8.11
|
500 | 8.62 | 8.62 | 8.11 | 0 | 0 | 0 | |
| 19/08/2024 |
8.62
|
200 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 16/08/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 15/08/2024 |
8.11
|
2,100 | 7.97 | 8.11 | 7.97 | 1,700 | 0 | 0.0 | |
| 14/08/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 13/08/2024 |
7.97
|
5,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 12/08/2024 |
7.97
|
2,800 | 7.82 | 7.97 | 7.82 | 0 | 0 | 0 | |
| 09/08/2024 |
7.97
|
1,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 08/08/2024 |
7.97
|
1,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 07/08/2024 |
7.97
|
400 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 06/08/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 05/08/2024 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 02/08/2024 |
7.97
|
1,500 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |