| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.90 | -10% | 3,200 | 0 | 0 |
8
9
8.10
|
|
2 tháng
(2026-06-01) |
-1.10 | -11.96% | 25,600 | 0 | 0 |
8
9.50
8.10
|
|
3 tháng
(2026-05-04) |
-0.82 | -9.23% | 26,700 | 0 | 0 |
8
9.50
8.10
|
|
6 tháng
(2026-02-02) |
-0.46 | -5.33% | 64,100 | 0 | 0 |
8
10.12
8.10
|
|
12 tháng
(2025-08-04) |
0.19 | 2.38% | 174,300 | 0 | 0 |
7.73
10.12
8.10
|
|
24 tháng
(2024-08-09) |
-0.24 | -2.93% | 670,515 | 0 | 0 |
7.07
10.12
8.10
|
|
36 tháng
(2023-08-15) |
-1.20 | -12.95% | 744,503 | 0 | 0 |
5.65
11.93
8.10
|
|
60 tháng
(2021-08-25) |
-0.44 | -5.14% | 915,767 | 0 | 0 |
5.65
18.52
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 25/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 24/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 23/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 22/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 19/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 18/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 17/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 16/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 15/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 12/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 11/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 10/07/2024 |
8.34
|
1,000 | 8.26 | 8.34 | 8.26 | 0 | 0 | 0 | |
| 09/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 09/07/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 08/07/2024 |
8.43
|
300 | 7.95 | 8.43 | 7.95 | 0 | 0 | 0 | |
| 05/07/2024 |
7.95
|
840 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 04/07/2024 |
7.95
|
1,400 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 | |
| 03/07/2024 |
8.27
|
2,100 | 7.95 | 8.27 | 7.95 | 0 | 0 | 0 | |
| 02/07/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 01/07/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 28/06/2024 |
8.35
|
360 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 27/06/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 26/06/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 25/06/2024 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 24/06/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 21/06/2024 |
8.35
|
1,100 | 8.75 | 8.75 | 8.35 | 0 | 0 | 0 | |
| 20/06/2024 |
7.95
|
200 | 9.15 | 9.15 | 7.95 | 0 | 0 | 0 | |
| 19/06/2024 |
8.03
|
600 | 7.95 | 8.03 | 7.95 | 0 | 0 | 0 | |
| 18/06/2024 |
7.95
|
37,800 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 | |
| 17/06/2024 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 14/06/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 13/06/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/06/2024 |
7.95
|
1,200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 11/06/2024 |
8.59
|
3,100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 10/06/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 07/06/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 06/06/2024 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 05/06/2024 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 04/06/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 03/06/2024 |
7.87
|
1,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 31/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 30/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 29/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 28/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 27/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 24/05/2024 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 23/05/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 22/05/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 21/05/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 20/05/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 17/05/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 16/05/2024 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 15/05/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 14/05/2024 |
8.11
|
2,400 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 13/05/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 10/05/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 09/05/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 08/05/2024 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 07/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 06/05/2024 |
11.93
|
500 | 6.36 | 11.93 | 6.36 | 0 | 0 | 0 | |
| 03/05/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 02/05/2024 |
8.75
|
13 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 26/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 25/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 24/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 23/04/2024 |
8.75
|
3 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 22/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 19/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 17/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 16/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 15/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 12/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 11/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 10/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 09/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 08/04/2024 |
8.75
|
1 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 05/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 04/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 03/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 02/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 01/04/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 29/03/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 28/03/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 27/03/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 26/03/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 25/03/2024 |
8.75
|
8 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 22/03/2024 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 21/03/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 20/03/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 19/03/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 18/03/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 15/03/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 14/03/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 13/03/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 12/03/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 11/03/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 08/03/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 07/03/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 06/03/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 05/03/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |