| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.90 | 9% | 6,800 | 0 | 0 |
10
10.90
10.90
|
|
2 tháng
(2026-04-20) |
-0.28 | -2.52% | 27,600 | 0 | 0 |
10
11.18
10.90
|
|
3 tháng
(2026-03-19) |
0.90 | 9% | 30,300 | 0 | 0 |
10
11.73
10.90
|
|
6 tháng
(2025-12-19) |
1.17 | 12.06% | 54,800 | 0 | 0 |
8.36
11.73
10.90
|
|
12 tháng
(2025-06-23) |
2.35 | 27.55% | 334,700 | 0 | 0 |
8
11.73
10.90
|
|
24 tháng
(2024-06-27) |
2.37 | 27.82% | 631,788 | -200 | -0.0 |
7.62
11.73
10.90
|
|
36 tháng
(2023-07-03) |
1.79 | 19.69% | 895,612 | 0 | 0.0 |
7.51
11.73
10.90
|
|
60 tháng
(2021-07-13) |
-0.92 | -7.77% | 1,220,212 | -15,200 | -0.2 |
7.26
14.48
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 |
9.11
|
4,730 | 9.11 | 9.11 | 9.11 | 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 | |
| 30/05/2024 |
9.33
|
1,500 | 9.56 | 9.56 | 9.33 | 0 | 0 | 0 | |
| 29/05/2024 |
9.49
|
17,400 | 8.80 | 9.49 | 8.73 | 0 | 0 | 0 | |
| 28/05/2024 |
8.80
|
10,900 | 8.80 | 8.80 | 8.73 | 0 | 0 | 0 | |
| 27/05/2024 |
8.73
|
1,600 | 8.88 | 8.88 | 8.73 | 0 | 0 | 0 | |
| 24/05/2024 |
8.73
|
14,500 | 8.73 | 8.80 | 8.73 | 0 | 0 | 0 | |
| 23/05/2024 |
8.73
|
4,100 | 8.80 | 8.80 | 8.73 | 0 | 0 | 0 | |
| 22/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 21/05/2024 |
8.80
|
4,100 | 8.80 | 8.80 | 8.65 | 0 | 0 | 0 | |
| 20/05/2024 |
8.88
|
12,500 | 9.03 | 9.03 | 8.12 | 0 | 0 | 0 | |
| 17/05/2024 |
8.12
|
1,400 | 7.97 | 8.12 | 7.97 | 0 | 0 | 0 | |
| 16/05/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 15/05/2024 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 14/05/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 13/05/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 10/05/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 09/05/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 08/05/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 07/05/2024 |
7.97
|
700 | 8.27 | 8.27 | 7.97 | 0 | 0 | 0 | |
| 06/05/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 03/05/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 02/05/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 26/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 25/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 24/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 23/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 19/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 17/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 16/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 15/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 12/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 11/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 10/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 09/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 08/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 05/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 04/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 03/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 02/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 01/04/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 29/03/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 28/03/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 27/03/2024 |
7.97
|
500 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 26/03/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 25/03/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/03/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 21/03/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 20/03/2024 |
7.97
|
7,102 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 19/03/2024 |
7.97
|
6,300 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 18/03/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 15/03/2024 |
8.96
|
102 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 14/03/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 13/03/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 12/03/2024 |
7.97
|
1,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 11/03/2024 |
7.59
|
70 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 08/03/2024 |
7.59
|
1,500 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 07/03/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 06/03/2024 |
7.59
|
700 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 05/03/2024 |
7.51
|
10,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 04/03/2024 |
7.59
|
1,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 01/03/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 29/02/2024 |
7.59
|
2,500 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 28/02/2024 |
7.59
|
1,200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 27/02/2024 |
7.59
|
10,600 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 26/02/2024 |
7.59
|
1,100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 23/02/2024 |
8.73
|
201 | 6.45 | 8.73 | 6.45 | 0 | 0 | 0 | |
| 22/02/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 21/02/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 20/02/2024 |
7.59
|
9,300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 19/02/2024 |
7.59
|
20,000 | 7.67 | 7.67 | 7.59 | 0 | 0 | 0 | |
| 16/02/2024 |
8.35
|
3 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 15/02/2024 |
8.35
|
200 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 07/02/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 06/02/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 05/02/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 02/02/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 01/02/2024 |
8.35
|
3,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 31/01/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 30/01/2024 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 29/01/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 26/01/2024 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 25/01/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 24/01/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 23/01/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 22/01/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 19/01/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 18/01/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 17/01/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 16/01/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 15/01/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |