| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.70 | -8.14% | 59,900 | 0 | 0 |
7.90
8.60
7.90
|
|
2 tháng
(2026-03-02) |
0 | 0% | 96,200 | 0 | 0 |
7.30
9
7.90
|
|
3 tháng
(2026-02-02) |
-0.10 | -1.25% | 108,600 | 0 | 0 |
7.30
9
7.90
|
|
6 tháng
(2025-11-03) |
-0.60 | -7.06% | 356,600 | 0 | 0 |
7.30
10.30
7.90
|
|
12 tháng
(2025-05-06) |
-0.44 | -5.25% | 392,100 | -10,000 | 0 |
7.30
10.30
7.90
|
|
24 tháng
(2024-05-13) |
0.29 | 3.80% | 514,239 | 341,886 | 5.3 |
6.59
10.30
7.90
|
|
36 tháng
(2023-05-17) |
-1.90 | -19.41% | 561,546 | 341,886 | 5.3 |
6.59
11.41
7.90
|
|
60 tháng
(2021-05-27) |
0.93 | 13.29% | 595,973 | 346,186 | 5.4 |
6.59
13.51
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 18/09/2024 |
7.47
|
2,942 | 7.76 | 7.80 | 7.47 | 0 | 0 | 0 | |
| 17/09/2024 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 16/09/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 13/09/2024 |
7.61
|
300 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 12/09/2024 |
7.76
|
9,900 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 11/09/2024 |
7.76
|
2,700 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 10/09/2024 |
7.66
|
900 | 7.76 | 7.76 | 7.66 | 0 | 0 | 0 | |
| 09/09/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 06/09/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 05/09/2024 |
7.76
|
600 | 7.71 | 7.76 | 7.71 | 0 | 0 | 0 | |
| 04/09/2024 |
7.76
|
2,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 30/08/2024 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 29/08/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 28/08/2024 |
7.76
|
11,000 | 8.39 | 8.39 | 7.76 | 0 | 0 | 0 | |
| 27/08/2024 |
8.43
|
700 | 8.73 | 8.73 | 8.43 | 0 | 0 | 0 | |
| 26/08/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 23/08/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 22/08/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 21/08/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 20/08/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 19/08/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 16/08/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 15/08/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 14/08/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 13/08/2024 |
7.76
|
1 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 12/08/2024 |
7.76
|
1,001 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 09/08/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 08/08/2024 |
8.00
|
200 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 07/08/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 06/08/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 05/08/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 02/08/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 01/08/2024 |
7.47
|
2,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 31/07/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 30/07/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 29/07/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 26/07/2024 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 25/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 24/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 23/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 22/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 19/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 18/07/2024 |
8.82
|
800 | 8.92 | 8.92 | 8.82 | 0 | 0 | 0 | |
| 17/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 16/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 15/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 12/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 11/07/2024 |
8.92
|
2 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 10/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 09/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 08/07/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 05/07/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 04/07/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 03/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 02/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 01/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 28/06/2024 |
8.92
|
85 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 27/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 26/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 25/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 24/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 21/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 20/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 19/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 18/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 17/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 14/06/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 13/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 12/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 11/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 10/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 07/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 06/06/2024 |
8.92
|
200 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 05/06/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 04/06/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 03/06/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 31/05/2024 |
7.76
|
10,500 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 30/05/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/05/2024 |
7.80
|
6,100 | 7.76 | 7.80 | 7.76 | 0 | 0 | 0 | |
| 28/05/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 27/05/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 24/05/2024 |
8.05
|
1,000 | 8.05 | 8.05 | 8.05 | 196,625 | 0 | 2.9 | |
| 23/05/2024 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 22/05/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 21/05/2024 |
6.59
|
0 | 7.03 | 7.03 | 7.03 | 155,161 | 0 | 2.3 | |
| 20/05/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 17/05/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 16/05/2024 |
6.59
|
500 | 8.73 | 8.73 | 6.59 | 0 | 0 | 0 | |
| 15/05/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 14/05/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 13/05/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 10/05/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 09/05/2024 |
6.98
|
400 | 9.40 | 9.40 | 6.98 | 0 | 0 | 0 | |
| 08/05/2024 |
8.24
|
5,600 | 7.95 | 8.24 | 7.95 | 0 | 0 | 0 | |
| 07/05/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 06/05/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 03/05/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 02/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/05/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 26/04/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |