| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
2.30 | 17.97% | 10,700 | 0 | 0 |
12.80
15.20
15.10
|
|
2 tháng
(2026-06-04) |
-0.50 | -3.21% | 112,300 | 0 | 0 |
12.80
15.60
15.10
|
|
3 tháng
(2026-05-05) |
6.36 | 72.72% | 229,700 | 0 | 0 |
8.74
15.60
15.10
|
|
6 tháng
(2026-02-04) |
2.49 | 19.77% | 236,900 | 0 | 0 |
8.74
15.60
15.10
|
|
12 tháng
(2025-08-08) |
3.45 | 29.59% | 272,500 | 0 | 0 |
8.74
17.48
15.10
|
|
24 tháng
(2024-08-13) |
5.89 | 63.91% | 306,162 | 0 | 0 |
5.83
17.48
15.10
|
|
36 tháng
(2023-08-21) |
5.93 | 64.64% | 360,378 | 0 | 0 |
5.83
17.48
15.10
|
|
60 tháng
(2021-08-30) |
7.98 | 111.99% | 685,642 | 0 | 0 |
4.94
17.48
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/12/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 18/12/2024 |
10.80
|
5,100 | 8.05 | 10.80 | 8.05 | 0 | 0 | 0 | |
| 17/12/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 16/12/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 13/12/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 12/12/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 11/12/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 10/12/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 09/12/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 06/12/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 05/12/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 04/12/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 03/12/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 02/12/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 29/11/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 28/11/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 27/11/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 26/11/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 25/11/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 22/11/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 21/11/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 20/11/2024 |
9.42
|
1,000 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 19/11/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 18/11/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 15/11/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 14/11/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 13/11/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 12/11/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 11/11/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 08/11/2024 |
9.85
|
104 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 07/11/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 06/11/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 05/11/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 04/11/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 01/11/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 31/10/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 30/10/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 29/10/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 28/10/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 25/10/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 24/10/2024 |
9.85
|
1,001 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 23/10/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 22/10/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 21/10/2024 |
9.85
|
236 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 18/10/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 18/10/2024 |
10.54
|
10 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 17/10/2024 |
9.85
|
4 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 16/10/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 15/10/2024 |
9.85
|
6 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 14/10/2024 |
9.85
|
1,110 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 11/10/2024 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
| 10/10/2024 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
| 09/10/2024 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
| 08/10/2024 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
| 07/10/2024 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
| 04/10/2024 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
| 03/10/2024 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
| 02/10/2024 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
| 01/10/2024 |
10.01
|
400 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
| 30/09/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 27/09/2024 |
8.81
|
700 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 26/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 25/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 24/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 23/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 20/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 19/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 18/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 17/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 16/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 13/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 12/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 11/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 10/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 09/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 06/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 05/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 04/09/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 30/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 29/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 28/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 27/08/2024 |
9.21
|
1 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 26/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 23/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 22/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 21/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 20/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 19/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 16/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 15/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 14/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 13/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 12/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 09/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 08/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 07/08/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 06/08/2024 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 05/08/2024 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 02/08/2024 |
9.21
|
1,600 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 01/08/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 31/07/2024 |
8.01
|
2 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |