| 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) |
2.50 | 29.41% | 64,000 | -21,100 | -0.2 |
8.40
11
11
|
|
2 tháng
(2026-07-20) |
3.30 | 42.86% | 74,300 | -21,100 | -0.2 |
7.70
11
11
|
|
3 tháng
(2026-06-19) |
3.47 | 46.12% | 98,800 | -21,100 | -0.2 |
7.53
11
11
|
|
6 tháng
(2026-03-23) |
3.56 | 47.94% | 129,100 | -23,900 | -0.3 |
7.44
11
11
|
|
12 tháng
(2025-09-22) |
2.36 | 27.26% | 240,300 | -30,900 | -0.3 |
6.69
11
11
|
|
24 tháng
(2024-09-27) |
2.20 | 25.03% | 376,265 | -46,900 | -0.5 |
6.69
11
11
|
|
36 tháng
(2023-10-03) |
3.65 | 49.56% | 515,104 | -58,100 | -0.6 |
6.69
11
11
|
|
60 tháng
(2021-10-13) |
2.10 | 23.66% | 912,415 | -46,600 | -0.4 |
6.35
11.86
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 16/10/2024 |
8.27
|
500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 15/10/2024 |
8.27
|
400 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 14/10/2024 |
8.27
|
200 | 8.80 | 8.80 | 8.27 | 0 | 0 | 0 | |
| 11/10/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/10/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 09/10/2024 |
8.09
|
2,101 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/10/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 07/10/2024 |
8.01
|
600 | 8.01 | 8.01 | 8.01 | 0 | 600 | -0.0 | |
| 04/10/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 03/10/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 02/10/2024 |
8.71
|
2,300 | 8.01 | 8.71 | 7.92 | 0 | 0 | 0 | |
| 01/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/09/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/09/2024 |
8.62
|
1,300 | 8.09 | 8.62 | 8.09 | 0 | 0 | 0 | |
| 18/09/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 17/09/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 16/09/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 13/09/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 12/09/2024 |
8.89
|
9 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 11/09/2024 |
8.89
|
4,200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 10/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/09/2024 |
8.18
|
14 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/09/2024 |
8.18
|
10 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/09/2024 |
7.92
|
1,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 02/09/2024 |
8.71
|
600 | 7.74 | 8.71 | 7.74 | 0 | 0 | 0 | |
| 30/08/2024 |
8.18
|
108 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/08/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 28/08/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 27/08/2024 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 26/08/2024 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 23/08/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 22/08/2024 |
8.62
|
310 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 21/08/2024 |
8.89
|
405 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 20/08/2024 |
10.38
|
100 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 19/08/2024 |
9.24
|
202 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 16/08/2024 |
9.77
|
1 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 15/08/2024 |
9.77
|
102 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 14/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/08/2024 |
8.71
|
2,702 | 9.85 | 9.85 | 8.62 | 0 | 0 | 0 | |
| 12/08/2024 |
9.33
|
600 | 8.62 | 9.33 | 8.62 | 0 | 0 | 0 | |
| 09/08/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 08/08/2024 |
9.59
|
302 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 07/08/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/08/2024 |
7.83
|
301 | 9.15 | 9.15 | 7.83 | 0 | 0 | 0 | |
| 05/08/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 02/08/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 01/08/2024 |
9.15
|
200 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 31/07/2024 |
9.33
|
505 | 9.33 | 9.33 | 7.92 | 0 | 0 | 0 | |
| 30/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/07/2024 |
8.80
|
6,300 | 8.45 | 9.15 | 8.27 | 0 | 0 | 0 | |
| 29/07/2024 |
8.36
|
1,400 | 8.27 | 8.69 | 8.27 | 0 | 0 | 0 | |
| 26/07/2024 |
8.27
|
1,100 | 8.19 | 8.27 | 8.19 | 0 | 0 | 0 | |
| 25/07/2024 |
8.19
|
2,102 | 8.11 | 8.19 | 8.11 | 0 | 0 | 0 | |
| 24/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/07/2024 |
8.19
|
2,600 | 8.19 | 9.11 | 8.19 | 0 | 0 | 0 | |
| 22/07/2024 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 19/07/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 18/07/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 17/07/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 16/07/2024 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 15/07/2024 |
8.27
|
4,600 | 7.94 | 8.27 | 7.61 | 0 | 0 | 0 | |
| 12/07/2024 |
8.27
|
4,000 | 8.19 | 8.27 | 8.19 | 0 | 0 | 0 | |
| 11/07/2024 |
8.36
|
2,202 | 7.94 | 8.36 | 7.94 | 0 | 0 | 0 | |
| 10/07/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/07/2024 |
8.36
|
45 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/07/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 05/07/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 04/07/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 03/07/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 02/07/2024 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 01/07/2024 |
7.44
|
2,000 | 7.61 | 7.61 | 7.44 | 0 | 0 | 0 | |
| 28/06/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 27/06/2024 |
7.61
|
200 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 | |
| 26/06/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 25/06/2024 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 24/06/2024 |
7.44
|
2,100 | 7.52 | 7.52 | 7.44 | 0 | 0 | 0 | |
| 21/06/2024 |
7.52
|
309 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 20/06/2024 |
7.44
|
1,000 | 7.52 | 7.52 | 7.44 | 0 | 0 | 0 | |
| 19/06/2024 |
7.69
|
2,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 18/06/2024 |
6.85
|
500 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 17/06/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 14/06/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 13/06/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 12/06/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 11/06/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 10/06/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 07/06/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 06/06/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 05/06/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 04/06/2024 |
7.94
|
900 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 03/06/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 31/05/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |