| 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) |
-0.20 | -1.90% | 700 | 0 | 0 |
10.30
10.50
10.30
|
|
2 tháng
(2026-01-19) |
0.30 | 3% | 7,300 | 0 | 0 |
10
10.60
10.30
|
|
3 tháng
(2025-12-18) |
0.10 | 0.98% | 9,600 | 0 | 0 |
10
10.70
10.30
|
|
6 tháng
(2025-09-19) |
0 | 0% | 20,800 | 0 | 0 |
10
10.70
10.30
|
|
12 tháng
(2025-03-24) |
1.04 | 11.23% | 147,500 | 0 | 0 |
8.70
10.90
10.30
|
|
24 tháng
(2024-03-28) |
1.90 | 22.60% | 604,178 | 0 | 0 |
7.80
10.93
10.30
|
|
36 tháng
(2023-04-03) |
3.20 | 45.13% | 1,180,741 | 0 | 0 |
5.84
10.93
10.30
|
|
60 tháng
(2021-04-13) |
4.12 | 66.68% | 2,323,015 | -16,100 | -0.1 |
5.55
10.93
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2024 |
8.98
|
700 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 02/08/2024 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 01/08/2024 |
9.35
|
503 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 31/07/2024 |
8.89
|
1,000 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 30/07/2024 |
8.89
|
3,000 | 9.45 | 9.45 | 8.89 | 0 | 0 | 0 | |
| 29/07/2024 |
9.72
|
1,000 | 9.72 | 9.72 | 8.61 | 0 | 0 | 0 | |
| 26/07/2024 |
8.61
|
600 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 25/07/2024 |
8.70
|
401 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 24/07/2024: Cổ tức tiền mặt tỉ lệ: 7.8% | |||||||||
| 24/07/2024 |
8.80
|
3,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/07/2024 |
9.00
|
600 | 9.00 | 9.26 | 9.00 | 0 | 0 | 0 | |
| 22/07/2024 |
9.00
|
1,400 | 8.66 | 9.86 | 8.66 | 0 | 0 | 0 | |
| 19/07/2024 |
9.86
|
1,200 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 18/07/2024 |
9.86
|
13 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 17/07/2024 |
9.86
|
3,627 | 9.86 | 9.86 | 9.77 | 0 | 0 | 0 | |
| 16/07/2024 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 15/07/2024 |
9.09
|
400 | 10.12 | 10.12 | 9.09 | 0 | 0 | 0 | |
| 12/07/2024 |
9.60
|
1,800 | 9.17 | 9.60 | 9.17 | 0 | 0 | 0 | |
| 11/07/2024 |
9.26
|
400 | 9.00 | 9.26 | 9.00 | 0 | 0 | 0 | |
| 10/07/2024 |
9.00
|
18,500 | 8.74 | 9.00 | 8.74 | 0 | 0 | 0 | |
| 09/07/2024 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 08/07/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 05/07/2024 |
8.57
|
900 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 04/07/2024 |
8.57
|
400 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 03/07/2024 |
8.14
|
400 | 8.32 | 8.32 | 8.14 | 0 | 0 | 0 | |
| 02/07/2024 |
8.40
|
800 | 8.40 | 8.74 | 8.40 | 0 | 0 | 0 | |
| 01/07/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 28/06/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 27/06/2024 |
8.74
|
200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 26/06/2024 |
8.74
|
1,300 | 8.40 | 8.74 | 8.40 | 0 | 0 | 0 | |
| 25/06/2024 |
8.40
|
2,500 | 8.57 | 8.57 | 8.40 | 0 | 0 | 0 | |
| 24/06/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 21/06/2024 |
9.17
|
300 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 20/06/2024 |
8.66
|
38,300 | 8.14 | 8.66 | 8.14 | 0 | 0 | 0 | |
| 19/06/2024 |
8.74
|
3,300 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 18/06/2024 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 17/06/2024 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 14/06/2024 |
9.94
|
22 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 13/06/2024 |
9.94
|
700 | 8.14 | 9.94 | 8.14 | 0 | 0 | 0 | |
| 12/06/2024 |
9.17
|
500 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 11/06/2024 |
9.26
|
1,500 | 8.14 | 9.26 | 8.14 | 0 | 0 | 0 | |
| 10/06/2024 |
8.92
|
1,100 | 8.14 | 8.92 | 8.14 | 0 | 0 | 0 | |
| 07/06/2024 |
8.57
|
400 | 9.26 | 9.26 | 8.57 | 0 | 0 | 0 | |
| 06/06/2024 |
8.49
|
200 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 05/06/2024 |
8.49
|
36,900 | 8.23 | 8.49 | 8.23 | 0 | 0 | 0 | |
| 04/06/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 03/06/2024 |
8.23
|
700 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 31/05/2024 |
8.23
|
1,200 | 8.23 | 8.40 | 8.14 | 0 | 0 | 0 | |
| 30/05/2024 |
8.40
|
1,500 | 8.14 | 8.40 | 8.14 | 0 | 0 | 0 | |
| 29/05/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 28/05/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 27/05/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 24/05/2024 |
8.14
|
211 | 8.32 | 8.32 | 8.14 | 0 | 0 | 0 | |
| 23/05/2024 |
8.32
|
3,100 | 8.23 | 8.32 | 8.23 | 0 | 0 | 0 | |
| 22/05/2024 |
8.14
|
502 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 21/05/2024 |
8.14
|
10,200 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 20/05/2024 |
8.14
|
307 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 17/05/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 16/05/2024 |
8.32
|
5,210 | 8.14 | 8.32 | 8.14 | 0 | 0 | 0 | |
| 15/05/2024 |
8.14
|
200 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 | |
| 14/05/2024 |
8.32
|
2,500 | 8.14 | 8.32 | 8.14 | 0 | 0 | 0 | |
| 13/05/2024 |
8.14
|
2,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 10/05/2024 |
8.14
|
17,800 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 09/05/2024 |
8.14
|
4,900 | 8.14 | 8.32 | 8.14 | 0 | 0 | 0 | |
| 08/05/2024 |
8.14
|
2,100 | 8.32 | 8.32 | 8.14 | 0 | 0 | 0 | |
| 07/05/2024 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 06/05/2024 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 03/05/2024 |
8.32
|
200 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 02/05/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 26/04/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 25/04/2024 |
8.49
|
2 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 24/04/2024 |
8.40
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 23/04/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 22/04/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/04/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 17/04/2024 |
8.40
|
1,100 | 7.37 | 8.40 | 7.29 | 0 | 0 | 0 | |
| 16/04/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 15/04/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 12/04/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 11/04/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 10/04/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 09/04/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 08/04/2024 |
8.49
|
2,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 05/04/2024 |
8.49
|
400 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 04/04/2024 |
8.23
|
700 | 8.14 | 8.57 | 8.14 | 0 | 0 | 0 | |
| 03/04/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 02/04/2024 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 01/04/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 29/03/2024 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 28/03/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 27/03/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 26/03/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 25/03/2024 |
8.14
|
207 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 22/03/2024 |
8.14
|
940 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 21/03/2024 |
8.14
|
3,710 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 20/03/2024 |
7.97
|
10,400 | 7.80 | 7.97 | 7.80 | 0 | 0 | 0 | |
| 19/03/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 18/03/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 15/03/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 14/03/2024 |
7.97
|
11 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 13/03/2024 |
7.97
|
1,011 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |