| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.20 | -2.30% | 50,100 | 0 | 0 |
7.30
10
8.50
|
|
2 tháng
(2026-06-01) |
-2.58 | -23.31% | 69,500 | 0 | 0 |
7.30
11.08
8.50
|
|
3 tháng
(2026-05-04) |
-1.03 | -10.79% | 74,100 | 0 | 0 |
7.30
11.08
8.50
|
|
6 tháng
(2026-02-02) |
-5.01 | -37.10% | 93,000 | 0 | 0 |
7.30
16.53
8.50
|
|
12 tháng
(2025-08-04) |
-1.71 | -16.73% | 186,700 | 0 | 0 |
7.30
16.53
8.50
|
|
24 tháng
(2024-08-09) |
-2.83 | -25% | 371,863 | 0 | 0 |
7.30
17.62
8.50
|
|
36 tháng
(2023-08-15) |
-2.74 | -24.36% | 437,896 | 0 | 0 |
7.30
17.62
8.50
|
|
60 tháng
(2021-08-25) |
1.64 | 23.93% | 529,208 | 0 | 0 |
6.86
19.53
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
| 25/07/2024 |
10.67
|
1,000 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 | |
| 24/07/2024 |
10.86
|
100 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
| 23/07/2024 |
10.38
|
100 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 22/07/2024 |
9.14
|
1,100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 19/07/2024 |
9.14
|
500 | 8.95 | 9.14 | 8.95 | 0 | 0 | 0 | |
| 18/07/2024 |
10.29
|
103 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 | |
| 17/07/2024 |
8.76
|
1,400 | 9.43 | 9.43 | 8.29 | 0 | 0 | 0 | |
| 16/07/2024 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 15/07/2024 |
10.10
|
105 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 12/07/2024 |
10.48
|
3,215 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
| 11/07/2024 |
10.48
|
1,700 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
| 10/07/2024 |
9.52
|
10,500 | 8.95 | 9.52 | 8.95 | 0 | 0 | 0 | |
| 09/07/2024 |
10.48
|
1,013 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
| 08/07/2024 |
12.29
|
1,137 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 05/07/2024 |
14.38
|
94 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
| 04/07/2024 |
14.38
|
106 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
| 03/07/2024 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
| 02/07/2024 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
| 01/07/2024 |
14.38
|
100 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
| 28/06/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 28/06/2024 |
11.43
|
20,899 | 11.24 | 12.86 | 11.24 | 0 | 0 | 0 | |
| 27/06/2024 |
11.24
|
100 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
| 26/06/2024 |
11.71
|
800 | 11.24 | 11.71 | 11.24 | 0 | 0 | 0 | |
| 25/06/2024 |
10.30
|
1,300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 24/06/2024 |
8.99
|
601 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 21/06/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 20/06/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 19/06/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 18/06/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 17/06/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 14/06/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 13/06/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 12/06/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 11/06/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 10/06/2024 |
7.87
|
1 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 07/06/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 06/06/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 05/06/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 04/06/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 03/06/2024 |
7.87
|
1 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 31/05/2024 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 30/05/2024 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 29/05/2024 |
9.18
|
1 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 28/05/2024 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 27/05/2024 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 24/05/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 23/05/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 22/05/2024 |
12.27
|
200 | 6.65 | 12.27 | 6.65 | 0 | 0 | 0 | |
| 21/05/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 20/05/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 17/05/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 16/05/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 15/05/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 14/05/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 13/05/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 10/05/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 09/05/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 08/05/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 07/05/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 06/05/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 03/05/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 02/05/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 26/04/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 25/04/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 24/04/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 23/04/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 22/04/2024 |
10.68
|
1 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 19/04/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 17/04/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 16/04/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 15/04/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 12/04/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 11/04/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 10/04/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 09/04/2024 |
10.68
|
2 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 08/04/2024 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 05/04/2024 |
10.68
|
99 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 04/04/2024 |
10.68
|
103 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 03/04/2024 |
14.23
|
300 | 10.77 | 14.23 | 10.77 | 0 | 0 | 0 | |
| 02/04/2024 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
| 01/04/2024 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
| 29/03/2024 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
| 28/03/2024 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
| 27/03/2024 |
10.86
|
100 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 | |
| 26/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 25/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 22/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 21/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 20/03/2024 |
7.77
|
19 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 19/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 18/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 15/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 14/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 13/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 12/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 11/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 08/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 07/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 06/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 05/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |