| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.40 | -16.67% | 5,100 | 0 | 0 |
7
8.80
7
|
|
2 tháng
(2026-04-13) |
-2.70 | -27.84% | 8,000 | 0 | 0 |
7
9.70
7
|
|
3 tháng
(2026-03-16) |
-0.50 | -6.67% | 18,700 | 0 | 0 |
7
9.70
7
|
|
6 tháng
(2025-12-15) |
-1 | -12.50% | 32,400 | 0 | 0 |
7
9.80
7
|
|
12 tháng
(2025-06-17) |
-1 | -12.50% | 40,300 | 0 | 0 |
7
9.80
7
|
|
24 tháng
(2024-06-24) |
-1.45 | -17.13% | 57,309 | 0 | 0 |
6.17
9.80
7
|
|
36 tháng
(2023-06-28) |
-2.54 | -26.66% | 169,728 | 0 | 0 |
6.17
15.18
7
|
|
60 tháng
(2021-07-08) |
-6.32 | -47.43% | 420,125 | 0 | 0 |
5.36
15.18
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 29/10/2024 |
7.97
|
501 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 28/10/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 25/10/2024 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 24/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 23/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 22/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 21/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 18/10/2024 |
7.69
|
10 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 17/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 16/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 15/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 14/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 11/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 10/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 09/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 08/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 07/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 04/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 03/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 02/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 01/10/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 30/09/2024 |
7.69
|
62 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 27/09/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 26/09/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 25/09/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 24/09/2024 |
7.69
|
107 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 23/09/2024 |
7.69
|
39 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 20/09/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 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 | |