| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.70 | -5.60% | 3,200 | 1,600 | 0 |
10.80
12.50
11.80
|
|
2 tháng
(2026-07-13) |
0.04 | 0.35% | 15,300 | 1,600 | 0 |
10.74
12.50
11.80
|
|
3 tháng
(2026-06-15) |
1.24 | 11.79% | 22,800 | 1,600 | 0 |
10.56
12.69
11.80
|
|
6 tháng
(2026-03-16) |
0.87 | 8% | 268,900 | 1,600 | 0 |
9.44
12.69
11.80
|
|
12 tháng
(2025-09-16) |
-0.24 | -1.97% | 285,500 | 1,400 | -0.0 |
9.07
12.69
11.80
|
|
24 tháng
(2024-09-23) |
2.19 | 22.73% | 352,128 | 9,300 | 0.1 |
8.14
19.06
11.80
|
|
36 tháng
(2023-09-27) |
2.49 | 26.81% | 447,138 | 6,800 | 0.1 |
7.95
19.06
11.80
|
|
60 tháng
(2021-10-07) |
4.78 | 68.14% | 3,621,339 | 7,700 | 0.1 |
6.65
19.06
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 05/09/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 04/09/2024 |
9.53
|
300 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 30/08/2024 |
9.53
|
2,000 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 29/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 28/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 27/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 26/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 23/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 22/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 21/08/2024 |
9.53
|
1,600 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 20/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 19/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 16/08/2024 |
9.53
|
1,400 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 15/08/2024 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 14/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 13/08/2024 |
9.53
|
4,000 | 8.75 | 9.53 | 8.75 | 0 | 0 | 0 | |
| 12/08/2024 |
9.10
|
2,400 | 8.84 | 9.10 | 8.84 | 0 | 200 | -0.0 | |
| 09/08/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 09/08/2024 |
8.84
|
1,100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 08/08/2024 |
8.75
|
1,200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 07/08/2024 |
8.75
|
1,000 | 8.75 | 8.75 | 8.75 | 100 | 0 | 0.0 | |
| 06/08/2024 |
8.75
|
1,100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 05/08/2024 |
8.75
|
700 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 02/08/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 01/08/2024 |
8.59
|
500 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 31/07/2024 |
8.75
|
2,200 | 8.67 | 8.75 | 8.67 | 0 | 0 | 0 | |
| 30/07/2024 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 29/07/2024 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 26/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 25/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 24/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 19/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 18/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 17/07/2024 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 16/07/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 15/07/2024 |
8.59
|
300 | 8.83 | 8.83 | 8.59 | 0 | 0 | 0 | |
| 12/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 11/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 10/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 09/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 08/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 05/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 04/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 03/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 02/07/2024 |
8.03
|
1,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 01/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 28/06/2024 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 27/06/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 26/06/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 25/06/2024 |
7.95
|
800 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 24/06/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 21/06/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 20/06/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 19/06/2024 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 18/06/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 17/06/2024 |
8.35
|
800 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 14/06/2024 |
8.35
|
200 | 8.75 | 8.75 | 8.35 | 0 | 0 | 0 | |
| 13/06/2024 |
8.19
|
5,900 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 12/06/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 11/06/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 10/06/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 07/06/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 06/06/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 05/06/2024 |
8.03
|
10 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 04/06/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 03/06/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 31/05/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 30/05/2024 |
8.03
|
200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 29/05/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 28/05/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 27/05/2024 |
8.03
|
2,500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 24/05/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 23/05/2024 |
8.11
|
500 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 22/05/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 21/05/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 20/05/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 17/05/2024 |
8.75
|
3,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 16/05/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 15/05/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 14/05/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 13/05/2024 |
8.19
|
2,500 | 8.19 | 8.19 | 8.19 | 0 | 2,500 | -0.0 | |
| 10/05/2024 |
8.11
|
300 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 09/05/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 08/05/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 07/05/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 06/05/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 03/05/2024 |
8.75
|
10 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 02/05/2024 |
8.75
|
1,000 | 8.75 | 8.75 | 8.75 | 100 | 0 | 0.0 | |
| 26/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 25/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 24/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 23/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 22/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 19/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 17/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 16/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 15/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 12/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |