| 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) |
1 | 12.82% | 1,024,300 | 0 | 0 |
7.60
13
8
|
|
2 tháng
(2026-01-15) |
0.90 | 11.39% | 1,078,800 | 0 | 0 |
7.50
13
8
|
|
3 tháng
(2025-12-16) |
1.30 | 17.33% | 1,106,000 | 0 | 0 |
7.50
13
8
|
|
6 tháng
(2025-09-17) |
0.81 | 10.15% | 1,181,900 | 0 | 0 |
7.10
13
8
|
|
12 tháng
(2025-03-21) |
0.71 | 8.84% | 1,365,700 | -100 | 0 |
6.74
13
8
|
|
24 tháng
(2024-03-26) |
0.72 | 8.89% | 1,859,142 | -9,400 | -0.1 |
6.74
13
8
|
|
36 tháng
(2023-04-03) |
1.42 | 19.19% | 2,318,464 | -1,600 | -0.0 |
6.74
13
8
|
|
60 tháng
(2021-04-12) |
2.62 | 42.31% | 5,142,599 | -1,500 | -0.0 |
4.85
14.72
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/08/2024 |
8.09
|
1 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 01/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 31/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 30/07/2024 |
8.09
|
3,549 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 29/07/2024 |
8.18
|
4 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/07/2024 |
8.18
|
203 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/07/2024 |
7.99
|
616 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 24/07/2024 |
8.18
|
11 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/07/2024 |
8.18
|
5 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/07/2024 |
8.18
|
251 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/07/2024 |
8.18
|
2,970 | 8.09 | 8.18 | 7.99 | 0 | 0 | 0 | |
| 18/07/2024 |
8.18
|
6,110 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 17/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 16/07/2024 |
8.09
|
4,383 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 15/07/2024 |
8.37
|
106 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 12/07/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 11/07/2024 |
8.28
|
3,301 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 10/07/2024 |
8.28
|
1,049 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 09/07/2024 |
8.18
|
1,403 | 8.18 | 8.18 | 8.18 | 0 | 1,000 | -0.0 | |
| 08/07/2024 |
8.28
|
1,203 | 8.09 | 8.28 | 8.09 | 0 | 0 | 0 | |
| 05/07/2024 |
8.09
|
1,700 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/07/2024 |
8.09
|
2,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 03/07/2024 |
8.18
|
2,005 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 02/07/2024 |
8.18
|
701 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/07/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/06/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/06/2024 |
8.18
|
150 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/06/2024 |
8.09
|
3,500 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 25/06/2024 |
8.09
|
7,801 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 24/06/2024 |
8.37
|
3,011 | 8.47 | 8.47 | 8.37 | 0 | 0 | 0 | |
| 21/06/2024 |
8.47
|
18,560 | 8.18 | 8.47 | 8.18 | 0 | 0 | 0 | |
| 20/06/2024 |
8.09
|
10,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 19/06/2024 |
8.09
|
4,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/06/2024 |
7.99
|
3,100 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 14/06/2024 |
8.18
|
22,200 | 8.09 | 8.18 | 7.99 | 0 | 0 | 0 | |
| 13/06/2024 |
8.18
|
200 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/06/2024 |
8.18
|
2,832 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 11/06/2024 |
8.09
|
9,200 | 8.18 | 8.18 | 8.09 | 0 | 5,200 | -0.0 | |
| 10/06/2024 |
8.18
|
37,900 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 07/06/2024 |
8.18
|
5,645 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 06/06/2024 |
8.09
|
13,700 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 05/06/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/06/2024 |
7.99
|
10,100 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 03/06/2024 |
8.37
|
10,500 | 8.09 | 8.37 | 8.09 | 0 | 0 | 0 | |
| 31/05/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 31/05/2024 |
8.09
|
20,800 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 30/05/2024 |
7.99
|
7,432 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 29/05/2024 |
7.99
|
8,300 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 | |
| 28/05/2024 |
8.17
|
1,300 | 8.17 | 8.27 | 8.17 | 0 | 100 | -0.0 | |
| 27/05/2024 |
8.17
|
1,242 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 | |
| 24/05/2024 |
7.90
|
4,203 | 7.99 | 7.99 | 7.80 | 0 | 3,000 | -0.0 | |
| 23/05/2024 |
7.80
|
10 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 22/05/2024 |
7.80
|
3,400 | 7.99 | 8.08 | 7.80 | 0 | 0 | 0 | |
| 21/05/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/05/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 17/05/2024 |
7.99
|
2,700 | 7.80 | 8.17 | 7.80 | 0 | 0 | 0 | |
| 16/05/2024 |
7.90
|
10,900 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 15/05/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 14/05/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 13/05/2024 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/05/2024 |
7.80
|
800 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 | |
| 09/05/2024 |
7.90
|
17 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 08/05/2024 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 07/05/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/05/2024 |
7.99
|
600 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 03/05/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 02/05/2024 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/04/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/04/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/04/2024 |
7.99
|
800 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/04/2024 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 22/04/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 19/04/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 17/04/2024 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 16/04/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 15/04/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 12/04/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 11/04/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/04/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 09/04/2024 |
8.08
|
608 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 08/04/2024 |
8.36
|
2 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 05/04/2024 |
8.36
|
200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 04/04/2024 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/04/2024 |
8.17
|
500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 02/04/2024 |
7.99
|
105 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 01/04/2024 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 29/03/2024 |
8.08
|
2 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 28/03/2024 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 27/03/2024 |
8.08
|
14 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 26/03/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 25/03/2024 |
8.08
|
4,078 | 8.08 | 8.08 | 8.08 | 1,000 | 0 | 0.0 | |
| 22/03/2024 |
7.99
|
5,510 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 21/03/2024 |
8.17
|
3,200 | 7.99 | 8.17 | 7.99 | 0 | 0 | 0 | |
| 20/03/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/03/2024 |
8.08
|
1,510 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 18/03/2024 |
8.08
|
532 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 15/03/2024 |
8.17
|
1,300 | 7.90 | 8.17 | 7.90 | 200 | 0 | 0.0 | |
| 14/03/2024 |
8.27
|
2,000 | 7.90 | 8.27 | 7.90 | 0 | 0 | 0 | |
| 13/03/2024 |
8.27
|
2,008 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 12/03/2024 |
8.17
|
10,200 | 8.08 | 8.17 | 7.99 | 0 | 0 | 0 | |