| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.40 | 3.96% | 10,700 | 0 | 0 |
10.10
11
10.50
|
|
2 tháng
(2026-04-20) |
0.12 | 1.12% | 11,300 | 0 | 0 |
10.10
11
10.50
|
|
3 tháng
(2026-03-20) |
0.97 | 10.13% | 25,200 | 0 | 0 |
9.25
11
10.50
|
|
6 tháng
(2025-12-22) |
-0.54 | -4.93% | 46,800 | 0 | 0 |
9.25
11.89
10.50
|
|
12 tháng
(2025-06-23) |
0.97 | 10.13% | 147,400 | 0 | 0 |
9.25
15.10
10.50
|
|
24 tháng
(2024-06-28) |
0.39 | 3.82% | 173,028 | -400 | 0 |
6.71
15.10
10.50
|
|
36 tháng
(2023-07-04) |
5.99 | 132.81% | 256,318 | 0 | 0.0 |
4.48
15.10
10.50
|
|
60 tháng
(2021-07-14) |
2.52 | 31.58% | 463,956 | 400 | 0.0 |
4.48
15.10
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 13/06/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 13/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 12/06/2024 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 100 | -0.0 | |
| 11/06/2024 |
10.24
|
1,610 | 9.31 | 10.24 | 9.31 | 0 | 0 | 0 | |
| 10/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 07/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 06/06/2024 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 05/06/2024 |
8.63
|
111 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 04/06/2024 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 100 | -0.0 | |
| 03/06/2024 |
8.63
|
500 | 8.63 | 8.63 | 8.63 | 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
|
100 | 7.87 | 7.87 | 7.87 | 0 | 100 | -0.0 | |
| 27/05/2024 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 24/05/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 23/05/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 22/05/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 21/05/2024 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 20/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 16/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 03/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/05/2024 |
7.70
|
67 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 26/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 23/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 19/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 16/04/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 12/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 04/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 03/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/04/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 01/04/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 29/03/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 28/03/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 27/03/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 26/03/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 25/03/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 22/03/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 21/03/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 20/03/2024 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 19/03/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 18/03/2024 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 15/03/2024 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 14/03/2024 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 13/03/2024 |
9.73
|
3,000 | 9.65 | 9.73 | 9.65 | 0 | 0 | 0 | |
| 12/03/2024 |
9.73
|
1,300 | 10.75 | 10.75 | 9.73 | 0 | 0 | 0 | |
| 11/03/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 08/03/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 07/03/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 06/03/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 05/03/2024 |
10.41
|
1,600 | 10.49 | 10.49 | 10.41 | 0 | 0 | 0 | |
| 04/03/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 01/03/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 29/02/2024 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 28/02/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 27/02/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 26/02/2024 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 23/02/2024 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 22/02/2024 |
10.24
|
100 | 10.24 | 10.24 | 10.24 | 0 | 100 | -0.0 | |
| 21/02/2024 |
11.25
|
1,000 | 10.66 | 11.25 | 10.66 | 0 | 0 | 0 | |
| 20/02/2024 |
10.49
|
100 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
| 19/02/2024 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
| 16/02/2024 |
10.49
|
200 | 10.58 | 10.58 | 10.49 | 0 | 0 | 0 | |
| 15/02/2024 |
10.49
|
400 | 10.75 | 10.75 | 10.49 | 0 | 0 | 0 | |
| 07/02/2024 |
9.98
|
100 | 9.98 | 9.98 | 9.98 | 0 | 100 | -0.0 | |
| 06/02/2024 |
11.00
|
200 | 9.98 | 11.00 | 9.98 | 0 | 0 | 0 | |
| 05/02/2024 |
10.66
|
301 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
| 02/02/2024 |
9.73
|
400 | 10.41 | 10.41 | 9.73 | 0 | 0 | 0 | |
| 01/02/2024 |
10.66
|
200 | 9.98 | 10.66 | 9.98 | 0 | 100 | -0.0 | |
| 31/01/2024 |
10.66
|
700 | 10.58 | 10.66 | 10.49 | 0 | 0 | 0 | |
| 30/01/2024 |
9.82
|
100 | 9.82 | 9.82 | 9.82 | 0 | 100 | -0.0 | |
| 29/01/2024 |
10.75
|
5,500 | 8.97 | 10.75 | 8.97 | 0 | 100 | -0.0 | |
| 26/01/2024 |
9.82
|
400 | 8.12 | 9.82 | 8.12 | 0 | 100 | -0.0 | |
| 25/01/2024 |
8.97
|
5,100 | 8.04 | 9.73 | 8.04 | 0 | 100 | -0.0 | |
| 24/01/2024 |
8.88
|
600 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 23/01/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 22/01/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 19/01/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 18/01/2024 |
8.38
|
400 | 7.11 | 8.38 | 7.11 | 0 | 0 | 0 | |
| 17/01/2024 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 16/01/2024 |
7.45
|
300 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |