| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
2 | 11.90% | 2,900 | 0 | 0 |
16
18.90
18.20
|
|
2 tháng
(2026-06-01) |
2.30 | 13.94% | 5,800 | 0 | 0 |
16
18.90
18.20
|
|
3 tháng
(2026-05-04) |
1.80 | 10.59% | 6,500 | 0 | 0 |
16
18.90
18.20
|
|
6 tháng
(2026-02-02) |
0.80 | 4.44% | 21,200 | 0 | 0 |
14.30
19.30
18.20
|
|
12 tháng
(2025-08-05) |
5.30 | 39.26% | 45,300 | -1,000 | -0.0 |
13.50
21.90
18.20
|
|
24 tháng
(2024-08-12) |
8.27 | 78.56% | 193,385 | 800 | 0.0 |
10.53
21.90
18.20
|
|
36 tháng
(2023-08-16) |
10.81 | 135.27% | 393,742 | 10,700 | 0.1 |
7.36
21.90
18.20
|
|
60 tháng
(2021-08-26) |
1.53 | 8.87% | 1,120,834 | 97,100 | 0.9 |
4.86
25.60
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 26/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 25/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 24/07/2024 |
10.53
|
15 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 23/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 22/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 19/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 18/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 17/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 16/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 15/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 12/07/2024 |
10.53
|
100 | 10.53 | 10.53 | 10.53 | 100 | 0 | 0.0 | |
| 11/07/2024 |
12.06
|
100 | 12.06 | 12.06 | 12.06 | 100 | 0 | 0.0 | |
| 10/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 09/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 08/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 05/07/2024 |
10.53
|
10 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 04/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 03/07/2024 |
10.53
|
100 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 02/07/2024 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 01/07/2024 |
9.19
|
500 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 28/06/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 28/06/2024 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 27/06/2024 |
10.62
|
100 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 26/06/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 25/06/2024 |
9.26
|
1 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 24/06/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 21/06/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 20/06/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 19/06/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 18/06/2024 |
9.26
|
2,000 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 17/06/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 14/06/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 13/06/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 12/06/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 11/06/2024 |
10.17
|
600 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 10/06/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 07/06/2024 |
8.99
|
3,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 06/06/2024 |
9.72
|
200 | 9.63 | 9.72 | 9.63 | 0 | 0 | 0 | |
| 05/06/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 04/06/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 03/06/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 31/05/2024 |
9.53
|
300 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 30/05/2024 |
9.63
|
3,200 | 8.63 | 9.63 | 8.63 | 0 | 0 | 0 | |
| 29/05/2024 |
8.72
|
3,000 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 28/05/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 27/05/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 24/05/2024 |
9.44
|
4,000 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 23/05/2024 |
8.81
|
6,600 | 9.35 | 9.35 | 8.81 | 0 | 0 | 0 | |
| 22/05/2024 |
9.81
|
1,600 | 9.44 | 9.81 | 9.35 | 0 | 0 | 0 | |
| 21/05/2024 |
9.26
|
7,900 | 9.17 | 9.26 | 9.17 | 0 | 0 | 0 | |
| 20/05/2024 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 17/05/2024 |
9.81
|
4,500 | 8.72 | 9.81 | 8.72 | 0 | 0 | 0 | |
| 16/05/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 15/05/2024 |
9.17
|
4,600 | 9.08 | 9.17 | 9.08 | 0 | 0 | 0 | |
| 14/05/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 13/05/2024 |
9.99
|
200 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 10/05/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 09/05/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 08/05/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 07/05/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 06/05/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 03/05/2024 |
9.99
|
200 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 02/05/2024 |
9.44
|
5,000 | 7.36 | 9.44 | 7.36 | 0 | 0 | 0 | |
| 26/04/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/04/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/04/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 23/04/2024 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 22/04/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 19/04/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 17/04/2024 |
9.17
|
2,000 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 16/04/2024 |
9.44
|
10,100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 15/04/2024 |
8.26
|
2,200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 11/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 10/04/2024 |
9.26
|
1,600 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 09/04/2024 |
8.08
|
2,800 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 08/04/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 05/04/2024 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 04/04/2024 |
9.26
|
3,100 | 8.17 | 9.26 | 8.17 | 0 | 0 | 0 | |
| 03/04/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 02/04/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 01/04/2024 |
8.81
|
3,000 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 29/03/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 28/03/2024 |
10.17
|
600 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 27/03/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 26/03/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 25/03/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 22/03/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 21/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 20/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 19/03/2024 |
8.90
|
15 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 18/03/2024 |
8.90
|
10,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 15/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 14/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 13/03/2024 |
8.90
|
2,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 12/03/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 11/03/2024 |
8.81
|
500 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 08/03/2024 |
8.90
|
2,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 07/03/2024 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 06/03/2024 |
9.17
|
400 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |