| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.39 | 5.03% | 25,800 | 0 | 0 |
7.60
8.30
8.20
|
|
2 tháng
(2026-06-01) |
0.39 | 5.03% | 37,200 | 0 | 0 |
7.53
8.30
8.20
|
|
3 tháng
(2026-05-04) |
0.49 | 6.30% | 38,800 | 0 | 0 |
7.53
8.30
8.20
|
|
6 tháng
(2026-02-02) |
-0.07 | -0.87% | 86,200 | 0 | 0 |
6.69
8.36
8.20
|
|
12 tháng
(2025-08-05) |
-0.44 | -5.13% | 162,500 | 0 | 0 |
6.69
9.11
8.20
|
|
24 tháng
(2024-08-12) |
-1.13 | -12.07% | 253,288 | -600 | -0.0 |
6.69
10.38
8.20
|
|
36 tháng
(2023-08-16) |
0.43 | 5.50% | 388,557 | -600 | -0.0 |
6.69
10.38
8.20
|
|
60 tháng
(2021-08-26) |
-1.81 | -18.06% | 1,501,349 | 29,000 | 0.4 |
6.35
11.86
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 17/12/2024 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 16/12/2024 |
8.18
|
400 | 8.62 | 8.62 | 8.18 | 0 | 0 | 0 | |
| 13/12/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/12/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 11/12/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 10/12/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/12/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/12/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/12/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/12/2024 |
8.18
|
1,600 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/12/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 02/12/2024 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 29/11/2024 |
8.71
|
301 | 8.71 | 8.71 | 7.92 | 0 | 0 | 0 | |
| 28/11/2024 |
7.92
|
1,000 | 9.68 | 9.68 | 7.92 | 0 | 0 | 0 | |
| 27/11/2024 |
8.53
|
500 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 26/11/2024 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 25/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 22/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 21/11/2024 |
7.92
|
2,400 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 20/11/2024 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 19/11/2024 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 18/11/2024 |
7.65
|
3,900 | 8.62 | 8.62 | 7.65 | 0 | 0 | 0 | |
| 15/11/2024 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 14/11/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 13/11/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 12/11/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 11/11/2024 |
8.45
|
2,500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 08/11/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/11/2024 |
8.18
|
200 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 05/11/2024 |
8.27
|
2,700 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 04/11/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/11/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 31/10/2024 |
8.18
|
505 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/10/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/10/2024 |
8.18
|
200 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/10/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 25/10/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 24/10/2024 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 23/10/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 22/10/2024 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 21/10/2024 |
8.27
|
200 | 8.71 | 8.71 | 8.27 | 0 | 0 | 0 | |
| 18/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 17/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 16/10/2024 |
8.27
|
500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 15/10/2024 |
8.27
|
400 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 14/10/2024 |
8.27
|
200 | 8.80 | 8.80 | 8.27 | 0 | 0 | 0 | |
| 11/10/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/10/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 09/10/2024 |
8.09
|
2,101 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/10/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 07/10/2024 |
8.01
|
600 | 8.01 | 8.01 | 8.01 | 0 | 600 | -0.0 | |
| 04/10/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 03/10/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 02/10/2024 |
8.71
|
2,300 | 8.01 | 8.71 | 7.92 | 0 | 0 | 0 | |
| 01/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/09/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/09/2024 |
8.62
|
1,300 | 8.09 | 8.62 | 8.09 | 0 | 0 | 0 | |
| 18/09/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 17/09/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 16/09/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 13/09/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 12/09/2024 |
8.89
|
9 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 11/09/2024 |
8.89
|
4,200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 10/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/09/2024 |
8.18
|
14 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/09/2024 |
8.18
|
10 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/08/2024 |
8.18
|
108 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/08/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 28/08/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 27/08/2024 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 26/08/2024 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 23/08/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 22/08/2024 |
8.62
|
310 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 21/08/2024 |
8.89
|
405 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 20/08/2024 |
10.38
|
100 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 19/08/2024 |
9.24
|
202 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 16/08/2024 |
9.77
|
1 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 15/08/2024 |
9.77
|
102 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 14/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/08/2024 |
8.71
|
2,702 | 9.85 | 9.85 | 8.62 | 0 | 0 | 0 | |
| 12/08/2024 |
9.33
|
600 | 8.62 | 9.33 | 8.62 | 0 | 0 | 0 | |
| 09/08/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 08/08/2024 |
9.59
|
302 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 07/08/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/08/2024 |
7.83
|
301 | 9.15 | 9.15 | 7.83 | 0 | 0 | 0 | |
| 05/08/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 02/08/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 01/08/2024 |
9.15
|
200 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 31/07/2024 |
9.33
|
505 | 9.33 | 9.33 | 7.92 | 0 | 0 | 0 | |
| 30/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/07/2024 |
8.80
|
6,300 | 8.45 | 9.15 | 8.27 | 0 | 0 | 0 | |