| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.20 | -1.93% | 23,800 | 0 | 0 |
10.10
10.35
10.10
|
|
2 tháng
(2026-03-05) |
-0.20 | -1.93% | 138,400 | 0 | 0 |
10.05
10.80
10.10
|
|
3 tháng
(2026-02-03) |
-0.85 | -7.73% | 283,300 | -200 | -0.0 |
10.05
11.15
10.10
|
|
6 tháng
(2025-11-05) |
-0.47 | -4.42% | 906,000 | -1,000 | -0.0 |
10
11.80
10.10
|
|
12 tháng
(2025-05-09) |
-0.70 | -6.43% | 2,754,600 | 3,000 | 0.0 |
10
12.21
10.10
|
|
24 tháng
(2024-05-14) |
2.76 | 37.40% | 6,132,900 | -16,400 | -0.2 |
7.24
14.41
10.10
|
|
36 tháng
(2023-05-22) |
5.36 | 111.79% | 7,829,600 | -9,900 | -0.2 |
4.76
14.41
10.10
|
|
60 tháng
(2021-05-31) |
5.95 | 141.66% | 22,077,500 | -311 | -0.4 |
3.36
14.41
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
8.19
|
200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 18/09/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 17/09/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 16/09/2024 |
8.19
|
6,000 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 13/09/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 12/09/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 11/09/2024 |
8.19
|
5,700 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 10/09/2024 |
8.19
|
1,300 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 09/09/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 06/09/2024 |
8.19
|
300 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 05/09/2024 |
8.34
|
400 | 8.19 | 8.34 | 8.19 | 0 | 0 | 0 | |
| 04/09/2024 |
8.19
|
2,700 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 30/08/2024 |
8.19
|
400 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 29/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/08/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/08/2024 |
8.00
|
600 | 8.00 | 8.00 | 8.00 | 0 | 600 | -0.0 | |
| 27/08/2024 |
8.00
|
300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 26/08/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 23/08/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/08/2024 |
7.97
|
400 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 21/08/2024 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 20/08/2024 |
8.11
|
500 | 8.62 | 8.62 | 8.11 | 0 | 0 | 0 | |
| 19/08/2024 |
8.62
|
200 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 16/08/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 15/08/2024 |
8.11
|
2,100 | 7.97 | 8.11 | 7.97 | 1,700 | 0 | 0.0 | |
| 14/08/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 13/08/2024 |
7.97
|
5,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 12/08/2024 |
7.97
|
2,800 | 7.82 | 7.97 | 7.82 | 0 | 0 | 0 | |
| 09/08/2024 |
7.97
|
1,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 08/08/2024 |
7.97
|
1,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 07/08/2024 |
7.97
|
400 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 06/08/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 05/08/2024 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 02/08/2024 |
7.97
|
1,500 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 01/08/2024 |
7.97
|
7,400 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 31/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 30/07/2024 |
7.97
|
3,500 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 29/07/2024 |
7.97
|
1,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 26/07/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 25/07/2024 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 24/07/2024 |
7.82
|
30,500 | 8.11 | 8.18 | 7.82 | 0 | 0 | 0 | |
| 23/07/2024 |
7.97
|
200 | 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
|
1,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 18/07/2024 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 17/07/2024 |
8.11
|
1,300 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 16/07/2024 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 15/07/2024 |
7.97
|
2,000 | 8.18 | 8.18 | 7.97 | 0 | 0 | 0 | |
| 12/07/2024 |
8.11
|
900 | 8.18 | 8.18 | 7.97 | 0 | 0 | 0 | |
| 11/07/2024 |
7.97
|
500 | 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
|
2,100 | 8.00 | 8.00 | 7.97 | 0 | 0 | 0 | |
| 08/07/2024 |
8.22
|
1,100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 05/07/2024 |
7.97
|
1,200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 04/07/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 03/07/2024 |
8.04
|
1,100 | 8.04 | 8.08 | 8.04 | 0 | 100 | -0.0 | |
| 02/07/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 01/07/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 28/06/2024 |
8.00
|
500 | 8.11 | 8.11 | 8.00 | 0 | 0 | 0 | |
| 27/06/2024 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 26/06/2024 |
7.97
|
1,700 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 25/06/2024 |
7.97
|
7,000 | 8.04 | 8.04 | 7.97 | 0 | 0 | 0 | |
| 24/06/2024 |
8.04
|
21,200 | 8.26 | 8.26 | 7.97 | 0 | 0 | 0 | |
| 21/06/2024 |
8.26
|
1,600 | 8.26 | 8.26 | 7.82 | 0 | 0 | 0 | |
| 20/06/2024 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 19/06/2024 |
8.33
|
300 | 8.04 | 8.33 | 7.97 | 0 | 0 | 0 | |
| 18/06/2024 |
7.97
|
400 | 8.04 | 8.04 | 7.97 | 0 | 0 | 0 | |
| 17/06/2024 |
8.11
|
700 | 8.33 | 8.33 | 7.97 | 0 | 0 | 0 | |
| 14/06/2024 |
8.33
|
1,600 | 8.11 | 8.33 | 8.11 | 0 | 0 | 0 | |
| 13/06/2024 |
8.11
|
700 | 7.60 | 8.11 | 7.60 | 0 | 100 | -0.0 | |
| 12/06/2024 |
7.86
|
11,300 | 7.89 | 7.89 | 7.86 | 0 | 0 | 0 | |
| 11/06/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/06/2024 |
8.08
|
400 | 7.68 | 8.11 | 7.68 | 0 | 0 | 0 | |
| 07/06/2024 |
7.60
|
16,200 | 7.97 | 8.47 | 7.60 | 0 | 0 | 0 | |
| 06/06/2024 |
7.97
|
27,600 | 7.97 | 7.97 | 7.93 | 0 | 0 | 0 | |
| 05/06/2024 |
7.82
|
4,600 | 7.42 | 7.82 | 7.42 | 0 | 0 | 0 | |
| 04/06/2024 |
7.75
|
8,800 | 8.11 | 8.11 | 7.75 | 0 | 0 | 0 | |
| 03/06/2024 |
7.75
|
41,100 | 7.53 | 7.75 | 7.53 | 0 | 0 | 0 | |
| 31/05/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 30/05/2024 |
7.46
|
4,100 | 7.31 | 7.46 | 7.31 | 0 | 0 | 0 | |
| 29/05/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 28/05/2024 |
7.31
|
6,400 | 7.24 | 7.31 | 7.24 | 0 | 0 | 0 | |
| 27/05/2024 |
7.24
|
2,700 | 7.35 | 7.35 | 7.24 | 0 | 0 | 0 | |
| 24/05/2024 |
7.31
|
9,700 | 7.60 | 7.60 | 7.31 | 0 | 0 | 0 | |
| 23/05/2024 |
7.60
|
1,000 | 7.57 | 7.60 | 7.57 | 0 | 0 | 0 | |
| 22/05/2024 |
7.46
|
8,200 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 21/05/2024 |
7.39
|
17,400 | 7.39 | 7.46 | 7.39 | 0 | 0 | 0 | |
| 20/05/2024 |
7.39
|
200 | 7.39 | 7.39 | 7.39 | 0 | 200 | -0.0 | |
| 17/05/2024 |
7.89
|
200 | 7.31 | 7.89 | 7.31 | 0 | 0 | 0 | |
| 16/05/2024 |
7.53
|
2,600 | 7.46 | 7.53 | 7.46 | 0 | 0 | 0 | |
| 15/05/2024 |
7.39
|
1,200 | 7.24 | 7.39 | 7.24 | 0 | 0 | 0 | |
| 14/05/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 13/05/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 10/05/2024 |
7.39
|
30,700 | 7.42 | 7.53 | 7.31 | 0 | 0 | 0 | |
| 09/05/2024 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 08/05/2024 |
7.53
|
4,200 | 7.53 | 7.68 | 7.53 | 0 | 0 | 0 | |
| 07/05/2024 |
7.53
|
2,500 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 06/05/2024 |
7.39
|
1,000 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 03/05/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 02/05/2024 |
7.39
|
16,400 | 7.10 | 7.39 | 7.10 | 5,000 | 200 | 0.0 | |
| 26/04/2024 |
7.10
|
6,300 | 6.99 | 7.10 | 6.99 | 0 | 0 | 0 | |