| 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) |
-0.70 | -6.54% | 7,200 | 0 | 0 |
10
10.70
10
|
|
2 tháng
(2026-07-20) |
-0.14 | -1.35% | 7,600 | 0 | 0 |
9.86
10.70
10
|
|
3 tháng
(2026-06-19) |
0.42 | 4.35% | 8,700 | 0 | 0 |
9.58
10.70
10
|
|
6 tháng
(2026-03-23) |
0.51 | 5.36% | 51,400 | 0 | 0 |
8.39
12.53
10
|
|
12 tháng
(2025-09-22) |
0.51 | 5.36% | 82,400 | 0 | 0 |
8.39
12.53
10
|
|
24 tháng
(2024-09-27) |
2.15 | 27.38% | 437,743 | 0 | 0 |
7.51
12.53
10
|
|
36 tháng
(2023-10-03) |
3.76 | 60.24% | 900,864 | 0 | 0 |
6.08
12.53
10
|
|
60 tháng
(2021-10-13) |
3.67 | 57.87% | 2,365,583 | 200 | 0.0 |
5.38
12.53
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 16/10/2024 |
7.85
|
2,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 15/10/2024 |
7.85
|
1,200 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 14/10/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 11/10/2024 |
8.02
|
10 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 10/10/2024 |
8.02
|
1,700 | 8.02 | 8.02 | 7.77 | 0 | 0 | 0 | |
| 09/10/2024 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 08/10/2024 |
7.77
|
2,000 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 | |
| 07/10/2024 |
7.94
|
300 | 8.19 | 8.19 | 7.94 | 0 | 0 | 0 | |
| 04/10/2024 |
7.94
|
500 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 03/10/2024 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 02/10/2024 |
7.77
|
1,100 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 01/10/2024 |
7.85
|
20 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 30/09/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 27/09/2024 |
7.85
|
2,600 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 | |
| 26/09/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 25/09/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 24/09/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 23/09/2024 |
7.68
|
600 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 20/09/2024 |
7.42
|
2 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 19/09/2024 |
7.42
|
1,920 | 7.77 | 7.77 | 7.42 | 0 | 0 | 0 | |
| 18/09/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 17/09/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 16/09/2024 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 13/09/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 12/09/2024 |
7.68
|
1,600 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 11/09/2024 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 10/09/2024 |
7.68
|
342 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 09/09/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 06/09/2024 |
7.68
|
300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 05/09/2024 |
7.68
|
3,400 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 04/09/2024 |
7.51
|
2,400 | 7.68 | 7.68 | 7.51 | 0 | 0 | 0 | |
| 03/09/2024 |
7.51
|
1,820 | 7.59 | 7.59 | 7.51 | 0 | 0 | 0 | |
| 02/09/2024 |
7.59
|
920 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 30/08/2024 |
8.11
|
4,500 | 7.85 | 8.11 | 7.85 | 0 | 0 | 0 | |
| 29/08/2024 |
7.68
|
5,600 | 7.59 | 7.77 | 7.42 | 0 | 0 | 0 | |
| 28/08/2024 |
7.68
|
2,015 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 27/08/2024 |
7.85
|
550 | 7.77 | 7.85 | 7.77 | 0 | 0 | 0 | |
| 26/08/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 23/08/2024 |
7.77
|
2,800 | 7.59 | 7.77 | 7.51 | 0 | 0 | 0 | |
| 22/08/2024 |
7.77
|
1,400 | 7.59 | 7.77 | 7.51 | 0 | 0 | 0 | |
| 21/08/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 20/08/2024 |
7.59
|
410 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 19/08/2024 |
7.94
|
305 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 16/08/2024 |
7.77
|
3,850 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 | |
| 15/08/2024 |
7.42
|
5 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 14/08/2024 |
7.42
|
4,200 | 7.94 | 8.62 | 7.42 | 0 | 0 | 0 | |
| 13/08/2024 |
7.94
|
4,500 | 8.19 | 8.19 | 7.85 | 0 | 0 | 0 | |
| 12/08/2024 |
8.19
|
19,900 | 8.79 | 8.79 | 8.19 | 0 | 0 | 0 | |
| 09/08/2024 |
8.96
|
200 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 08/08/2024 |
8.62
|
500 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/08/2024 |
9.05
|
16,400 | 7.94 | 9.05 | 7.51 | 0 | 0 | 0 | |
| 06/08/2024 |
8.45
|
1,000 | 7.94 | 8.45 | 7.94 | 0 | 0 | 0 | |
| 05/08/2024 |
8.28
|
700 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 02/08/2024 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 01/08/2024 |
8.62
|
503 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 31/07/2024 |
8.19
|
1,000 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 30/07/2024 |
8.19
|
3,000 | 8.70 | 8.70 | 8.19 | 0 | 0 | 0 | |
| 29/07/2024 |
8.96
|
1,000 | 8.96 | 8.96 | 7.94 | 0 | 0 | 0 | |
| 26/07/2024 |
7.94
|
600 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 | |
| 25/07/2024 |
8.02
|
401 | 7.94 | 8.02 | 7.94 | 0 | 0 | 0 | |
| 24/07/2024: Cổ tức tiền mặt tỉ lệ: 7.8% | |||||||||
| 24/07/2024 |
8.11
|
3,200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 23/07/2024 |
8.29
|
600 | 8.29 | 8.53 | 8.29 | 0 | 0 | 0 | |
| 22/07/2024 |
8.29
|
1,400 | 7.98 | 9.08 | 7.98 | 0 | 0 | 0 | |
| 19/07/2024 |
9.08
|
1,200 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 18/07/2024 |
9.08
|
13 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 17/07/2024 |
9.08
|
3,627 | 9.08 | 9.08 | 9.01 | 0 | 0 | 0 | |
| 16/07/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 15/07/2024 |
8.37
|
400 | 9.32 | 9.32 | 8.37 | 0 | 0 | 0 | |
| 12/07/2024 |
8.85
|
1,800 | 8.45 | 8.85 | 8.45 | 0 | 0 | 0 | |
| 11/07/2024 |
8.53
|
400 | 8.29 | 8.53 | 8.29 | 0 | 0 | 0 | |
| 10/07/2024 |
8.29
|
18,500 | 8.06 | 8.29 | 8.06 | 0 | 0 | 0 | |
| 09/07/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 08/07/2024 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 05/07/2024 |
7.90
|
900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/07/2024 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/07/2024 |
7.11
|
20 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 02/07/2024 |
7.74
|
800 | 7.74 | 8.06 | 7.74 | 0 | 0 | 0 | |
| 01/07/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 28/06/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 27/06/2024 |
8.06
|
200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 26/06/2024 |
8.06
|
1,300 | 7.74 | 8.06 | 7.74 | 0 | 0 | 0 | |
| 25/06/2024 |
7.74
|
2,500 | 7.90 | 7.90 | 7.74 | 0 | 0 | 0 | |
| 24/06/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 21/06/2024 |
8.45
|
300 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 20/06/2024 |
7.98
|
38,300 | 7.50 | 7.98 | 7.50 | 0 | 0 | 0 | |
| 19/06/2024 |
8.06
|
3,300 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 18/06/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 17/06/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 14/06/2024 |
9.16
|
22 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 13/06/2024 |
9.16
|
700 | 7.50 | 9.16 | 7.50 | 0 | 0 | 0 | |
| 12/06/2024 |
8.45
|
500 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 11/06/2024 |
7.43
|
1 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 10/06/2024 |
8.22
|
1,100 | 7.50 | 8.22 | 7.50 | 0 | 0 | 0 | |
| 07/06/2024 |
7.90
|
400 | 8.53 | 8.53 | 7.90 | 0 | 0 | 0 | |
| 06/06/2024 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 05/06/2024 |
7.82
|
36,900 | 7.58 | 7.82 | 7.58 | 0 | 0 | 0 | |
| 04/06/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 03/06/2024 |
7.58
|
700 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 31/05/2024 |
7.58
|
1,200 | 7.58 | 7.74 | 7.50 | 0 | 0 | 0 | |