| 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 | -8.89% | 24,000 | 0 | 0 |
7.20
9
8.20
|
|
2 tháng
(2026-01-19) |
-0.30 | -3.53% | 38,300 | 0 | 0 |
7.20
9
8.20
|
|
3 tháng
(2025-12-18) |
-0.60 | -6.82% | 51,700 | 0 | 0 |
7.20
9
8.20
|
|
6 tháng
(2025-09-19) |
-1.10 | -11.83% | 89,800 | 0 | 0 |
7.20
9.60
8.20
|
|
12 tháng
(2025-03-24) |
-1.27 | -13.37% | 147,600 | 0 | 0 |
7.20
9.94
8.20
|
|
24 tháng
(2024-03-28) |
-0.07 | -0.89% | 241,357 | -600 | -0.0 |
7.20
11.17
8.20
|
|
36 tháng
(2023-04-03) |
0.69 | 9.19% | 1,160,944 | -600 | -0.0 |
7
11.17
8.20
|
|
60 tháng
(2021-04-13) |
-2.72 | -24.91% | 1,462,149 | 39,400 | 0.6 |
6.83
12.76
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 02/08/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 01/08/2024 |
9.84
|
200 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 31/07/2024 |
10.03
|
505 | 10.03 | 10.03 | 8.52 | 0 | 0 | 0 | |
| 30/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/07/2024 |
9.47
|
6,300 | 9.09 | 9.84 | 8.90 | 0 | 0 | 0 | |
| 29/07/2024 |
8.99
|
1,400 | 8.90 | 9.35 | 8.90 | 0 | 0 | 0 | |
| 26/07/2024 |
8.90
|
1,100 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 25/07/2024 |
8.81
|
2,102 | 8.72 | 8.81 | 8.72 | 0 | 0 | 0 | |
| 24/07/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 23/07/2024 |
8.81
|
2,600 | 8.81 | 9.80 | 8.81 | 0 | 0 | 0 | |
| 22/07/2024 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 19/07/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 18/07/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 17/07/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 16/07/2024 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 15/07/2024 |
8.90
|
4,600 | 8.54 | 8.90 | 8.18 | 0 | 0 | 0 | |
| 12/07/2024 |
8.90
|
4,000 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 11/07/2024 |
8.99
|
2,202 | 8.54 | 8.99 | 8.54 | 0 | 0 | 0 | |
| 10/07/2024 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 09/07/2024 |
8.99
|
45 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 08/07/2024 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 05/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 03/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 02/07/2024 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 01/07/2024 |
8.00
|
2,000 | 8.18 | 8.18 | 8.00 | 0 | 0 | 0 | |
| 28/06/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/06/2024 |
8.18
|
200 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 26/06/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 25/06/2024 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 24/06/2024 |
8.00
|
2,100 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 | |
| 21/06/2024 |
8.09
|
309 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 20/06/2024 |
8.00
|
1,000 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 | |
| 19/06/2024 |
8.27
|
2,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 18/06/2024 |
7.37
|
500 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 17/06/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 14/06/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 13/06/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 12/06/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 11/06/2024 |
8.54
|
1 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 10/06/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 07/06/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 06/06/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 05/06/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 04/06/2024 |
8.54
|
900 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 03/06/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 31/05/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 30/05/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 29/05/2024 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 28/05/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 27/05/2024 |
8.54
|
700 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 24/05/2024 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 23/05/2024 |
7.82
|
6,500 | 7.82 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 22/05/2024 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 21/05/2024 |
8.36
|
400 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 20/05/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 17/05/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 16/05/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 15/05/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 14/05/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 13/05/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 10/05/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/05/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/05/2024 |
8.36
|
1 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 07/05/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/05/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/05/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/05/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/04/2024 |
8.18
|
500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/04/2024 |
7.73
|
400 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 24/04/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 23/04/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 22/04/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 19/04/2024 |
7.73
|
200 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 17/04/2024 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 16/04/2024 |
7.73
|
1,000 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 15/04/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 12/04/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 11/04/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 10/04/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 09/04/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 08/04/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 05/04/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 04/04/2024 |
8.27
|
1 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 03/04/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 02/04/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 01/04/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 29/03/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 28/03/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 27/03/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 26/03/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 25/03/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 22/03/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 21/03/2024 |
8.27
|
300 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 20/03/2024 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 19/03/2024 |
7.73
|
700 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 18/03/2024 |
7.73
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 15/03/2024 |
7.73
|
500 | 8.09 | 8.09 | 7.73 | 0 | 0 | 0 | |
| 14/03/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 13/03/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |