| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
1.10 | 14.86% | 4,400 | 0 | 0 |
7.40
9.70
8.50
|
|
2 tháng
(2026-03-02) |
-1.30 | -13.27% | 23,300 | 0 | 0 |
7.20
9.80
8.50
|
|
3 tháng
(2026-01-30) |
-0.10 | -1.16% | 24,200 | 0 | 0 |
7.20
9.80
8.50
|
|
6 tháng
(2025-11-03) |
0.10 | 1.19% | 29,600 | 0 | 0 |
7.20
9.80
8.50
|
|
12 tháng
(2025-05-05) |
-0.71 | -7.67% | 35,500 | 0 | 0 |
7.10
9.80
8.50
|
|
24 tháng
(2024-05-10) |
1.32 | 18.36% | 51,371 | 0 | 0 |
6.17
9.80
8.50
|
|
36 tháng
(2023-05-16) |
-2.32 | -21.42% | 183,207 | 0 | 0 |
6.17
15.18
8.50
|
|
60 tháng
(2021-05-26) |
0.89 | 11.63% | 594,183 | 0 | 0 |
5.36
18.47
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 18/09/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 17/09/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 16/09/2024 |
7.69
|
1 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 13/09/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 12/09/2024 |
7.69
|
101 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 11/09/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 10/09/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 09/09/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 06/09/2024 |
7.78
|
2 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 05/09/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 04/09/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 30/08/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 29/08/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 28/08/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 27/08/2024 |
7.78
|
3 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 26/08/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 23/08/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 22/08/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 21/08/2024 |
7.78
|
1 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 20/08/2024 |
7.78
|
300 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 19/08/2024 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 16/08/2024 |
6.83
|
400 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 15/08/2024 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 14/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 09/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 08/08/2024 |
8.26
|
5 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 07/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 06/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 05/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 02/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 01/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 31/07/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 30/07/2024 |
8.26
|
1 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 29/07/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 26/07/2024 |
8.26
|
1 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/07/2024 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 23/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 19/07/2024 |
7.97
|
2 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 18/07/2024 |
7.97
|
1 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 17/07/2024 |
7.97
|
3 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 16/07/2024 |
7.97
|
2 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 15/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 12/07/2024 |
7.97
|
1 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 11/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 10/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 09/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 08/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 05/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 04/07/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 03/07/2024 |
9.02
|
205 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 02/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 01/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 28/06/2024 |
9.21
|
1 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 27/06/2024 |
9.21
|
1,016 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 26/06/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 25/06/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 24/06/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 21/06/2024 |
8.45
|
300 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 20/06/2024 |
7.78
|
5 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 3.46% | |||||||||
| 19/06/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 18/06/2024 |
7.45
|
7 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 17/06/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 14/06/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 13/06/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 12/06/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 11/06/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 10/06/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 07/06/2024 |
7.45
|
11 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 06/06/2024 |
7.45
|
6 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 05/06/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 04/06/2024 |
7.45
|
10 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 03/06/2024 |
7.45
|
23 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 31/05/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 30/05/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 29/05/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 28/05/2024 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 27/05/2024 |
7.27
|
200 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
| 24/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 23/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 22/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 21/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 20/05/2024 |
7.18
|
50 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 17/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 16/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 15/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 14/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 13/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 10/05/2024 |
7.18
|
50 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 09/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 08/05/2024 |
7.18
|
600 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 07/05/2024 |
8.27
|
800 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 06/05/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 03/05/2024 |
6.82
|
300 | 7.82 | 7.82 | 6.82 | 0 | 0 | 0 | |
| 02/05/2024 |
6.82
|
150 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 26/04/2024 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |