| 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) |
0.10 | 1.43% | 1,100 | 0 | 0 |
7
7.10
7.10
|
|
2 tháng
(2026-06-01) |
-0.90 | -11.25% | 4,800 | 0 | 0 |
7
8
7.10
|
|
3 tháng
(2026-05-04) |
-1.50 | -17.44% | 7,900 | 0 | 0 |
7
9.50
7.10
|
|
6 tháng
(2026-02-02) |
-1.50 | -17.44% | 32,000 | 0 | 0 |
7
9.80
7.10
|
|
12 tháng
(2025-08-04) |
-1.10 | -13.41% | 39,400 | 0 | 0 |
7
9.80
7.10
|
|
24 tháng
(2024-08-09) |
-1.16 | -14.01% | 56,971 | 0 | 0 |
6.17
9.80
7.10
|
|
36 tháng
(2023-08-15) |
-3.99 | -35.98% | 165,168 | 0 | 0 |
6.17
15.18
7.10
|
|
60 tháng
(2021-08-25) |
-3.89 | -35.41% | 413,722 | 0 | 0 |
5.36
15.18
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
8.26
|
1 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/07/2024 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 23/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 22/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 19/07/2024 |
7.97
|
2 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 18/07/2024 |
7.97
|
1 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 17/07/2024 |
7.97
|
3 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 16/07/2024 |
7.97
|
2 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 15/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 12/07/2024 |
7.97
|
1 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 11/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 10/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 09/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 08/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 05/07/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 04/07/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 03/07/2024 |
9.02
|
205 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 02/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 01/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 28/06/2024 |
9.21
|
1 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 27/06/2024 |
9.21
|
1,016 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 26/06/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 25/06/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 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 |
7.78
|
5 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 3.46% | |||||||||
| 19/06/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 18/06/2024 |
7.45
|
7 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 17/06/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 14/06/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 13/06/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 12/06/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 11/06/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 10/06/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 07/06/2024 |
7.45
|
11 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 06/06/2024 |
7.45
|
6 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 05/06/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 04/06/2024 |
7.45
|
10 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 03/06/2024 |
7.45
|
23 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 31/05/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 30/05/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 29/05/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 28/05/2024 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 27/05/2024 |
7.27
|
200 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
| 24/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 23/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 22/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 21/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 20/05/2024 |
7.18
|
50 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 17/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 16/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 15/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 14/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 13/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 10/05/2024 |
7.18
|
50 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 09/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 08/05/2024 |
7.18
|
600 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 07/05/2024 |
8.27
|
800 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 06/05/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 03/05/2024 |
6.82
|
300 | 7.82 | 7.82 | 6.82 | 0 | 0 | 0 | |
| 02/05/2024 |
6.82
|
150 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 26/04/2024 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 25/04/2024 |
7.73
|
2 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 24/04/2024 |
9.00
|
3 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 23/04/2024 |
7.73
|
200 | 10.18 | 10.18 | 7.73 | 0 | 0 | 0 | |
| 22/04/2024 |
8.91
|
106 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 19/04/2024 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 17/04/2024 |
6.82
|
2,700 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 16/04/2024 |
7.36
|
600 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 15/04/2024 |
6.45
|
5,000 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 12/04/2024 |
6.91
|
1,300 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 11/04/2024 |
8.00
|
1,000 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 10/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 09/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 08/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 05/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 04/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 03/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 02/04/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 01/04/2024 |
7.00
|
300 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 29/03/2024 |
7.09
|
3,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 28/03/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/03/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/03/2024 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 25/03/2024 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 22/03/2024 |
7.36
|
800 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 21/03/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 20/03/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 19/03/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 18/03/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 15/03/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 14/03/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 13/03/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 12/03/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 11/03/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 08/03/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 07/03/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 06/03/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 05/03/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |