| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
1.50 | 12.20% | 14,400 | 0 | 0 |
10.50
16.20
13.80
|
|
2 tháng
(2026-07-20) |
0.50 | 3.76% | 19,900 | 0 | 0 |
10.50
16.20
13.80
|
|
3 tháng
(2026-06-19) |
2.90 | 26.61% | 188,700 | 0 | 0 |
9.20
16.20
13.80
|
|
6 tháng
(2026-03-23) |
3.80 | 38% | 218,000 | 0 | 0 |
9.20
16.20
13.80
|
|
12 tháng
(2025-09-22) |
4.71 | 51.80% | 290,700 | 0 | 0 |
8.36
16.20
13.80
|
|
24 tháng
(2024-09-27) |
5.60 | 68.37% | 724,605 | -200 | -0.0 |
7.62
16.20
13.80
|
|
36 tháng
(2023-10-03) |
6.06 | 78.27% | 1,027,641 | -200 | -0.0 |
7.51
16.20
13.80
|
|
60 tháng
(2021-10-13) |
0.55 | 4.18% | 1,371,053 | -15,200 | -0.2 |
7.26
16.20
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 16/10/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/10/2024 |
8.28
|
200 | 8.20 | 8.28 | 8.20 | 0 | 0 | 0 | |
| 14/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 11/10/2024 |
8.36
|
800 | 8.20 | 8.36 | 8.20 | 0 | 0 | 0 | |
| 10/10/2024 |
8.36
|
410 | 8.28 | 8.36 | 8.28 | 0 | 0 | 0 | |
| 09/10/2024 |
8.36
|
400 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/10/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 07/10/2024 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 04/10/2024 |
8.28
|
101 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 03/10/2024 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 02/10/2024 |
8.20
|
1,401 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 | |
| 01/10/2024 |
8.20
|
1,400 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 30/09/2024 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 200 | -0.0 | |
| 27/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/09/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/09/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/09/2024 |
8.20
|
1,300 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 | |
| 23/09/2024 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/09/2024 |
8.11
|
4,200 | 8.03 | 8.11 | 7.70 | 0 | 0 | 0 | |
| 19/09/2024 |
8.20
|
1,700 | 8.11 | 8.20 | 8.11 | 0 | 0 | 0 | |
| 18/09/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 17/09/2024 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 16/09/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 13/09/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 12/09/2024 |
8.11
|
1,001 | 8.11 | 8.20 | 8.11 | 0 | 0 | 0 | |
| 11/09/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 10/09/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 09/09/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 06/09/2024 |
8.28
|
101 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 05/09/2024 |
8.28
|
1,600 | 7.70 | 8.28 | 7.70 | 0 | 0 | 0 | |
| 04/09/2024 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 03/09/2024 |
8.28
|
1,500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 02/09/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 30/08/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 29/08/2024 |
8.28
|
101 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 28/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/08/2024 |
8.20
|
501 | 8.28 | 8.28 | 8.11 | 0 | 0 | 0 | |
| 26/08/2024 |
8.11
|
300 | 7.20 | 8.11 | 7.20 | 0 | 0 | 0 | |
| 23/08/2024 |
7.70
|
15,900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/08/2024 |
8.28
|
103 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 21/08/2024 |
8.36
|
4,701 | 8.11 | 8.36 | 8.11 | 0 | 0 | 0 | |
| 20/08/2024 |
8.20
|
2,000 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 | |
| 19/08/2024 |
8.28
|
1,004 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 16/08/2024 |
8.28
|
1,100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 15/08/2024 |
8.36
|
1,546 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 14/08/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 13/08/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 12/08/2024 |
8.36
|
2 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/08/2024 |
8.36
|
200 | 8.28 | 8.36 | 8.28 | 0 | 0 | 0 | |
| 08/08/2024 |
8.28
|
101 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 07/08/2024 |
7.70
|
5,700 | 8.03 | 8.03 | 7.70 | 0 | 0 | 0 | |
| 06/08/2024 |
8.11
|
10,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 05/08/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 02/08/2024 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 01/08/2024 |
8.44
|
1,401 | 8.36 | 8.44 | 8.36 | 0 | 0 | 0 | |
| 31/07/2024 |
8.28
|
10,002 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 30/07/2024 |
8.28
|
2,000 | 8.28 | 8.53 | 8.03 | 0 | 0 | 0 | |
| 29/07/2024 |
8.53
|
1 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 26/07/2024 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 25/07/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 24/07/2024 |
8.44
|
300 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 | |
| 23/07/2024 |
8.53
|
105 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 22/07/2024 |
8.53
|
212 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 19/07/2024 |
8.28
|
820 | 8.36 | 8.36 | 8.28 | 0 | 0 | 0 | |
| 18/07/2024 |
8.44
|
1,100 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 | |
| 17/07/2024 |
8.78
|
111 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 16/07/2024 |
8.53
|
6,300 | 8.78 | 8.86 | 8.53 | 0 | 0 | 0 | |
| 15/07/2024 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 12/07/2024 |
8.86
|
200 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 11/07/2024 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 10/07/2024 |
8.94
|
512 | 8.94 | 8.94 | 8.36 | 0 | 0 | 0 | |
| 09/07/2024 |
8.86
|
2,600 | 8.69 | 8.86 | 8.69 | 0 | 0 | 0 | |
| 08/07/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 05/07/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 04/07/2024 |
8.69
|
2,200 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 03/07/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 02/07/2024 |
8.69
|
1,500 | 8.53 | 8.69 | 8.53 | 0 | 0 | 0 | |
| 01/07/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 28/06/2024 |
8.53
|
4,201 | 8.44 | 8.53 | 8.44 | 0 | 0 | 0 | |
| 27/06/2024 |
8.53
|
2,800 | 8.44 | 8.53 | 8.44 | 0 | 0 | 0 | |
| 26/06/2024 |
8.53
|
700 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 25/06/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 24/06/2024 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 21/06/2024 |
8.78
|
300 | 8.69 | 8.78 | 8.69 | 0 | 0 | 0 | |
| 20/06/2024 |
8.94
|
13,500 | 8.36 | 9.02 | 7.95 | 0 | 0 | 0 | |
| 19/06/2024 |
8.86
|
501 | 9.11 | 9.11 | 8.86 | 0 | 0 | 0 | |
| 18/06/2024 |
8.86
|
1,800 | 8.36 | 9.02 | 8.28 | 0 | 0 | 0 | |
| 17/06/2024 |
8.28
|
200 | 8.36 | 8.36 | 8.28 | 0 | 0 | 0 | |
| 14/06/2024 |
9.27
|
400 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 13/06/2024 |
9.60
|
500 | 9.11 | 9.94 | 9.11 | 0 | 0 | 0 | |
| 12/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 12/06/2024 |
9.27
|
4,600 | 9.85 | 9.85 | 9.11 | 0 | 0 | 0 | |
| 11/06/2024 |
7.51
|
1,000 | 6.98 | 7.51 | 6.91 | 0 | 0 | 0 | |
| 10/06/2024 |
9.11
|
8,512 | 9.11 | 9.18 | 9.11 | 0 | 0 | 0 | |
| 07/06/2024 |
9.11
|
6,900 | 9.18 | 9.18 | 9.03 | 0 | 0 | 0 | |
| 06/06/2024 |
8.96
|
2,900 | 9.11 | 9.11 | 8.96 | 0 | 0 | 0 | |
| 05/06/2024 |
9.11
|
4,200 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 | |
| 04/06/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 03/06/2024 |
9.11
|
1,800 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 31/05/2024 |
8.73
|
2,500 | 9.49 | 9.49 | 8.73 | 0 | 0 | 0 | |