| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 1.59% | 3,700 | 0 | 0 |
6.30
9.20
6.40
|
|
2 tháng
(2026-07-20) |
0.18 | 2.87% | 8,500 | 0 | 0 |
6.22
9.20
6.40
|
|
3 tháng
(2026-06-22) |
-0.11 | -1.67% | 16,600 | 0 | 0 |
6.22
9.20
6.40
|
|
6 tháng
(2026-03-23) |
-1.74 | -21.33% | 62,000 | 0 | 0 |
6.13
9.20
6.40
|
|
12 tháng
(2025-09-23) |
-2.69 | -29.61% | 102,400 | 0 | 0 |
6.13
9.20
6.40
|
|
24 tháng
(2024-09-30) |
-1.25 | -16.34% | 255,466 | 0 | 0 |
5.90
10.88
6.40
|
|
36 tháng
(2023-10-04) |
-3.34 | -34.31% | 471,865 | 0 | 0 |
5.42
10.88
6.40
|
|
60 tháng
(2021-10-14) |
-2.61 | -28.93% | 2,796,179 | -900 | -0.0 |
5.24
12.28
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 17/10/2024 |
8.20
|
3,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/10/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 15/10/2024 |
8.02
|
3,500 | 8.20 | 8.20 | 8.02 | 0 | 0 | 0 | |
| 14/10/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 11/10/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 10/10/2024 |
7.56
|
3,401 | 8.39 | 8.39 | 7.56 | 0 | 0 | 0 | |
| 09/10/2024 |
8.20
|
1,300 | 7.37 | 8.20 | 7.37 | 0 | 0 | 0 | |
| 08/10/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 07/10/2024 |
7.37
|
2,000 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 | |
| 04/10/2024 |
7.37
|
200 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 03/10/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 02/10/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 01/10/2024 |
7.37
|
200 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 30/09/2024 |
7.65
|
400 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 27/09/2024 |
8.11
|
310 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 26/09/2024 |
7.65
|
700 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 25/09/2024 |
7.56
|
302 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 24/09/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 23/09/2024 |
7.47
|
2,711 | 7.83 | 7.83 | 7.47 | 0 | 0 | 0 | |
| 20/09/2024 |
8.29
|
2,900 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 19/09/2024 |
8.29
|
11 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 18/09/2024 |
8.29
|
112 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 17/09/2024 |
7.83
|
1,501 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 16/09/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 13/09/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 12/09/2024 |
8.02
|
600 | 7.56 | 8.02 | 7.56 | 0 | 0 | 0 | |
| 11/09/2024 |
7.74
|
6,000 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 | |
| 10/09/2024 |
7.83
|
3,120 | 7.93 | 7.93 | 7.83 | 0 | 0 | 0 | |
| 09/09/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 09/09/2024 |
7.93
|
4,103 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 06/09/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 05/09/2024 |
8.47
|
1,600 | 8.30 | 8.47 | 8.30 | 0 | 0 | 0 | |
| 04/09/2024 |
8.47
|
800 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 03/09/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 02/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 30/08/2024 |
9.06
|
300 | 8.47 | 9.06 | 8.47 | 0 | 0 | 0 | |
| 29/08/2024 |
8.47
|
33,500 | 8.47 | 8.47 | 7.79 | 0 | 0 | 0 | |
| 28/08/2024 |
8.47
|
2,001 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 27/08/2024 |
8.47
|
300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 26/08/2024 |
8.47
|
1,100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 23/08/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 22/08/2024 |
8.47
|
13,600 | 8.39 | 8.73 | 8.30 | 0 | 0 | 0 | |
| 21/08/2024 |
8.47
|
5,300 | 8.47 | 8.81 | 8.47 | 0 | 0 | 0 | |
| 20/08/2024 |
8.47
|
1,604 | 8.47 | 8.98 | 8.47 | 0 | 0 | 0 | |
| 19/08/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 16/08/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 15/08/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 14/08/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 13/08/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 12/08/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 09/08/2024 |
8.13
|
3 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 08/08/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 07/08/2024 |
8.13
|
400 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 06/08/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 05/08/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 02/08/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 01/08/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 31/07/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 30/07/2024 |
8.13
|
1,100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 29/07/2024 |
8.13
|
9,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 26/07/2024 |
8.05
|
2,000 | 8.22 | 8.22 | 8.05 | 0 | 0 | 0 | |
| 25/07/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 24/07/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 23/07/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 22/07/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 19/07/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 18/07/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 17/07/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 16/07/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 15/07/2024 |
8.90
|
1 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 12/07/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 11/07/2024 |
8.90
|
1,400 | 9.49 | 9.49 | 8.56 | 0 | 0 | 0 | |
| 10/07/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 09/07/2024 |
8.90
|
4,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 08/07/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 05/07/2024 |
9.23
|
1 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 04/07/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 03/07/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 02/07/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 01/07/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 28/06/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 27/06/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 26/06/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 25/06/2024 |
9.23
|
1 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 24/06/2024 |
9.23
|
300 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 21/06/2024 |
8.47
|
13,900 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 20/06/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 19/06/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 18/06/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 17/06/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 14/06/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 13/06/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 12/06/2024 |
9.57
|
500 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 11/06/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 10/06/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 07/06/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 06/06/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 05/06/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 04/06/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 03/06/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |