| 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) |
0.90 | 10.98% | 100 | 0 | 0 |
8.20
9.10
9.10
|
|
2 tháng
(2026-04-20) |
0.80 | 9.64% | 3,900 | 0 | 0 |
8.20
9.10
9.10
|
|
3 tháng
(2026-03-20) |
0.80 | 9.64% | 4,100 | 0 | 0 |
8.20
9.10
9.10
|
|
6 tháng
(2025-12-22) |
0.10 | 1.11% | 19,900 | 0 | 0 |
8.20
9.10
9.10
|
|
12 tháng
(2025-06-23) |
1 | 12.35% | 45,000 | 0 | 0 |
8
9.80
9.10
|
|
24 tháng
(2024-06-28) |
-0.71 | -7.23% | 152,792 | -1,000 | -0.0 |
7.36
10.20
9.10
|
|
36 tháng
(2023-07-04) |
2.29 | 33.58% | 420,910 | -2,000 | -0.0 |
5.85
11.90
9.10
|
|
60 tháng
(2021-07-14) |
-0.20 | -2.19% | 1,031,896 | -2,000 | -0.0 |
5.85
15.38
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/06/2024 |
9.61
|
4,900 | 9.52 | 9.61 | 9.42 | 0 | 0 | 0 | |
| 13/06/2024 |
9.61
|
1,100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 12/06/2024: Cổ tức tiền mặt tỉ lệ: 2.19% | |||||||||
| 12/06/2024 |
9.32
|
2,701 | 9.81 | 9.81 | 9.32 | 0 | 0 | 0 | |
| 11/06/2024 |
9.59
|
309 | 9.50 | 9.59 | 9.50 | 0 | 0 | 0 | |
| 10/06/2024 |
8.64
|
4,207 | 8.44 | 8.64 | 8.44 | 0 | 0 | 0 | |
| 07/06/2024 |
8.44
|
700 | 7.96 | 8.44 | 7.96 | 0 | 0 | 0 | |
| 06/06/2024 |
8.06
|
805 | 7.87 | 8.06 | 7.77 | 0 | 0 | 0 | |
| 05/06/2024 |
7.68
|
616 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 04/06/2024 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 03/06/2024 |
7.68
|
405 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0 | |
| 31/05/2024 |
8.06
|
400 | 8.16 | 8.16 | 8.06 | 0 | 0 | 0 | |
| 30/05/2024 |
8.16
|
1,213 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 29/05/2024 |
8.16
|
1,502 | 8.35 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 28/05/2024 |
8.54
|
3,901 | 8.25 | 8.54 | 8.25 | 0 | 0 | 0 | |
| 27/05/2024 |
8.83
|
17,517 | 7.68 | 8.83 | 6.81 | 0 | 0 | 0 | |
| 24/05/2024 |
7.58
|
1 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 23/05/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 22/05/2024 |
7.58
|
4,532 | 8.06 | 8.06 | 7.58 | 0 | 0 | 0 | |
| 21/05/2024 |
8.06
|
150 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 20/05/2024 |
7.68
|
3,134 | 8.54 | 8.64 | 6.91 | 0 | 0 | 0 | |
| 17/05/2024 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 16/05/2024 |
8.06
|
2,140 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 15/05/2024 |
8.06
|
3,307 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 | |
| 14/05/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 13/05/2024 |
7.20
|
5,447 | 8.25 | 8.25 | 7.20 | 0 | 0 | 0 | |
| 10/05/2024 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 09/05/2024 |
8.54
|
1,000 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 08/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 07/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 06/05/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 03/05/2024 |
8.64
|
1,110 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 02/05/2024 |
7.87
|
1,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 26/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 25/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 24/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 23/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 22/04/2024 |
7.29
|
1 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 19/04/2024 |
7.29
|
200 | 6.43 | 7.29 | 6.43 | 0 | 0 | 0 | |
| 17/04/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/04/2024 |
7.58
|
2,458 | 7.10 | 7.58 | 7.10 | 0 | 0 | 0 | |
| 15/04/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 12/04/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/04/2024 |
7.10
|
1,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 10/04/2024 |
7.68
|
300 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 | |
| 09/04/2024 |
7.48
|
600 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 08/04/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 05/04/2024 |
7.68
|
4,100 | 7.29 | 7.68 | 7.29 | 0 | 0 | 0 | |
| 04/04/2024 |
8.54
|
2,726 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 03/04/2024 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 02/04/2024 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 01/04/2024 |
9.98
|
126 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 29/03/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 28/03/2024 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 27/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 26/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 25/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 22/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 21/03/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 20/03/2024 |
8.64
|
600 | 7.87 | 8.64 | 7.77 | 0 | 0 | 0 | |
| 19/03/2024 |
7.77
|
2,400 | 6.91 | 7.77 | 6.91 | 0 | 0 | 0 | |
| 18/03/2024 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
| 15/03/2024 |
6.81
|
1,600 | 6.91 | 6.91 | 6.81 | 0 | 0 | 0 | |
| 14/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 13/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 12/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 11/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 08/03/2024 |
6.72
|
1,000 | 6.81 | 6.81 | 6.72 | 0 | 1,000 | -0.0 | |
| 07/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 06/03/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 05/03/2024 |
6.72
|
5,600 | 6.91 | 6.91 | 6.72 | 0 | 0 | 0 | |
| 04/03/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 01/03/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 29/02/2024 |
7.00
|
1,000 | 6.81 | 7.00 | 6.72 | 0 | 0 | 0 | |
| 28/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 27/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 26/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 23/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 22/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 21/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 20/02/2024 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 19/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 16/02/2024 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 15/02/2024 |
6.62
|
500 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 07/02/2024 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 06/02/2024 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 05/02/2024 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 02/02/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 01/02/2024 |
7.58
|
1,000 | 7.10 | 7.58 | 7.10 | 0 | 0 | 0 | |
| 31/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 30/01/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 29/01/2024 |
7.10
|
2,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 26/01/2024 |
6.91
|
1,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 25/01/2024 |
6.91
|
500 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 24/01/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 23/01/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 22/01/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 19/01/2024 |
6.72
|
500 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 18/01/2024 |
6.72
|
1,100 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 17/01/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 16/01/2024 |
6.81
|
600 | 6.52 | 6.81 | 6.52 | 0 | 0 | 0 | |