| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -1.90% | 24,400 | 100 | 0 |
9.80
10.50
10.30
|
|
2 tháng
(2026-06-01) |
-0.40 | -3.74% | 42,700 | 100 | 0 |
9.80
10.70
10.30
|
|
3 tháng
(2026-05-04) |
-0.40 | -3.78% | 48,200 | -500 | 0 |
9.80
10.99
10.30
|
|
6 tháng
(2026-02-02) |
-0.31 | -2.91% | 86,700 | -500 | 0 |
9.80
11.28
10.30
|
|
12 tháng
(2025-08-05) |
-0.14 | -1.36% | 176,600 | -12,700 | -0.1 |
9.80
11.45
10.30
|
|
24 tháng
(2024-08-12) |
1.13 | 12.34% | 534,457 | 23,800 | 0.3 |
8.66
11.45
10.30
|
|
36 tháng
(2023-08-16) |
0.88 | 9.37% | 738,730 | -4,600 | -0.0 |
7.64
11.45
10.30
|
|
60 tháng
(2021-08-26) |
3.38 | 48.84% | 3,654,735 | -5,800 | -0.0 |
6.72
11.45
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 26/07/2024 |
9.08
|
1,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 25/07/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 24/07/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 23/07/2024 |
9.67
|
6,600 | 9.17 | 9.67 | 9.08 | 0 | 0 | 0 | |
| 22/07/2024 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 19/07/2024 |
9.25
|
102 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 18/07/2024 |
9.25
|
4,500 | 9.25 | 9.25 | 9.17 | 0 | 0 | 0 | |
| 17/07/2024 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 16/07/2024 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 15/07/2024 |
9.08
|
1,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 12/07/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 11/07/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 10/07/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 09/07/2024 |
9.25
|
900 | 9.25 | 9.25 | 9.25 | 600 | 300 | 0.0 | |
| 08/07/2024 |
9.00
|
300 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 05/07/2024 |
9.00
|
5,300 | 9.51 | 9.67 | 9.00 | 0 | 500 | -0.0 | |
| 04/07/2024 |
9.67
|
7,600 | 9.67 | 9.67 | 9.67 | 0 | 500 | -0.0 | |
| 03/07/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 02/07/2024 |
9.42
|
200 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 01/07/2024 |
9.42
|
12,300 | 9.42 | 9.51 | 9.42 | 0 | 0 | 0 | |
| 28/06/2024 |
9.25
|
1,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 27/06/2024 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 26/06/2024 |
9.25
|
3 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 25/06/2024 |
9.25
|
1,117 | 8.92 | 9.25 | 8.92 | 200 | 0 | 0.0 | |
| 24/06/2024 |
9.25
|
21,303 | 8.83 | 9.25 | 8.83 | 200 | 0 | 0.0 | |
| 21/06/2024 |
9.25
|
1,400 | 9.17 | 9.25 | 9.17 | 0 | 0 | 0 | |
| 20/06/2024 |
9.17
|
4 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 19/06/2024 |
9.17
|
2 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 18/06/2024 |
9.17
|
6,000 | 9.17 | 9.17 | 9.17 | 0 | 6,000 | -0.1 | |
| 17/06/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 14/06/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 13/06/2024 |
9.17
|
300 | 9.34 | 9.34 | 9.17 | 0 | 0 | 0 | |
| 12/06/2024 |
9.17
|
1,900 | 9.25 | 9.34 | 9.17 | 600 | 0 | 0.0 | |
| 11/06/2024 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 100 | 0 | 0.0 | |
| 10/06/2024 |
9.25
|
2,400 | 9.17 | 9.25 | 9.17 | 200 | 0 | 0.0 | |
| 07/06/2024 |
9.25
|
900 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 06/06/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 05/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/06/2024 |
9.25
|
1,900 | 8.41 | 9.25 | 8.41 | 0 | 0 | 0 | |
| 04/06/2024 |
9.25
|
327 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 03/06/2024 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 31/05/2024 |
9.25
|
108 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 30/05/2024 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 29/05/2024 |
9.09
|
522 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 28/05/2024 |
9.01
|
8 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 27/05/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 24/05/2024 |
9.01
|
2,300 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 23/05/2024 |
9.01
|
4,700 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 22/05/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 21/05/2024 |
9.01
|
400 | 9.25 | 9.25 | 9.01 | 0 | 0 | 0 | |
| 20/05/2024 |
8.85
|
11,500 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 17/05/2024 |
8.53
|
6,000 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 16/05/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 15/05/2024 |
8.45
|
25,000 | 8.85 | 8.85 | 8.45 | 0 | 25,000 | -0.3 | |
| 14/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 13/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 10/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 09/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 08/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 07/05/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 06/05/2024 |
8.85
|
1,500 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 03/05/2024 |
8.93
|
10 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 02/05/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 26/04/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 25/04/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 24/04/2024 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 23/04/2024 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 22/04/2024 |
8.93
|
200 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 19/04/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 17/04/2024 |
8.85
|
1 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 16/04/2024 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 15/04/2024 |
8.85
|
3,200 | 8.61 | 8.85 | 8.61 | 0 | 0 | 0 | |
| 12/04/2024 |
8.45
|
3,400 | 8.61 | 8.69 | 8.45 | 0 | 0 | 0 | |
| 11/04/2024 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 10/04/2024 |
9.82
|
100 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 | |
| 09/04/2024 |
8.93
|
3,200 | 9.74 | 9.74 | 8.93 | 0 | 0 | 0 | |
| 08/04/2024 |
8.85
|
2,900 | 9.25 | 9.25 | 8.85 | 0 | 0 | 0 | |
| 05/04/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 04/04/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 03/04/2024 |
9.25
|
200 | 8.21 | 9.25 | 8.21 | 0 | 0 | 0 | |
| 02/04/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 01/04/2024 |
9.01
|
2,100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 29/03/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 28/03/2024 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 27/03/2024 |
9.90
|
2 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 26/03/2024 |
9.90
|
1,001 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 25/03/2024 |
9.01
|
1,637 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 22/03/2024 |
9.01
|
1,001 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 21/03/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 20/03/2024 |
9.25
|
200 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 19/03/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 18/03/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 15/03/2024 |
9.01
|
42 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 14/03/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 13/03/2024 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 12/03/2024 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 11/03/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 08/03/2024 |
9.01
|
1,001 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 07/03/2024 |
9.01
|
30 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 06/03/2024 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |