| 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) |
-0.40 | -4.76% | 49,300 | 0 | 0 |
8
8.70
8
|
|
2 tháng
(2026-06-01) |
0.30 | 3.90% | 98,500 | 0 | 0 |
7.50
8.70
8
|
|
3 tháng
(2026-05-04) |
0.10 | 1.27% | 183,300 | 0 | 0 |
7.40
8.70
8
|
|
6 tháng
(2026-02-02) |
0 | 0% | 289,900 | 0 | 0 |
7.30
9
8
|
|
12 tháng
(2025-08-05) |
0 | 0% | 551,300 | 0 | 0 |
7.30
10.30
8
|
|
24 tháng
(2024-08-12) |
0.24 | 3.14% | 673,552 | -9,900 | 0.0 |
7.30
10.30
8
|
|
36 tháng
(2023-08-16) |
-1.73 | -17.74% | 741,536 | 341,886 | 5.3 |
6.59
10.32
8
|
|
60 tháng
(2021-08-26) |
1.03 | 14.73% | 777,273 | 346,186 | 5.4 |
6.59
13.51
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 26/07/2024 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 25/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 24/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 23/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 22/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 19/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 18/07/2024 |
8.82
|
800 | 8.92 | 8.92 | 8.82 | 0 | 0 | 0 | |
| 17/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 16/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 15/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 12/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 11/07/2024 |
8.92
|
2 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 10/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 09/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 08/07/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 05/07/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 04/07/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 03/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 02/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 01/07/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 28/06/2024 |
8.92
|
85 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 27/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 26/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 25/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 24/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 21/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 20/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 19/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 18/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 17/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 14/06/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 13/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 12/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 11/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 10/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 07/06/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 06/06/2024 |
8.92
|
200 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 05/06/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 04/06/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 03/06/2024 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 31/05/2024 |
7.76
|
10,500 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 30/05/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/05/2024 |
7.80
|
6,100 | 7.76 | 7.80 | 7.76 | 0 | 0 | 0 | |
| 28/05/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 27/05/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 24/05/2024 |
8.05
|
1,000 | 8.05 | 8.05 | 8.05 | 196,625 | 0 | 2.9 | |
| 23/05/2024 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 22/05/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 21/05/2024 |
6.59
|
0 | 7.03 | 7.03 | 7.03 | 155,161 | 0 | 2.3 | |
| 20/05/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 17/05/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 16/05/2024 |
6.59
|
500 | 8.73 | 8.73 | 6.59 | 0 | 0 | 0 | |
| 15/05/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 14/05/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 13/05/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 10/05/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 09/05/2024 |
6.98
|
400 | 9.40 | 9.40 | 6.98 | 0 | 0 | 0 | |
| 08/05/2024 |
8.24
|
5,600 | 7.95 | 8.24 | 7.95 | 0 | 0 | 0 | |
| 07/05/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 06/05/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 03/05/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 02/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/05/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 26/04/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 25/04/2024 |
7.76
|
1,100 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 | |
| 24/04/2024 |
8.67
|
1,100 | 8.22 | 8.22 | 7.99 | 0 | 0 | 0 | |
| 23/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 22/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 19/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 17/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 16/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 15/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 12/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 11/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 10/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 09/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 08/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 05/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 04/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 03/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 02/04/2024 |
8.67
|
1,000 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 01/04/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 29/03/2024 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 28/03/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 27/03/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 26/03/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 25/03/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 22/03/2024 |
7.99
|
1,500 | 7.53 | 7.99 | 7.53 | 0 | 0 | 0 | |
| 21/03/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 20/03/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 19/03/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 18/03/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 15/03/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 14/03/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 13/03/2024 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 12/03/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 11/03/2024 |
7.35
|
1,500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 08/03/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 07/03/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 06/03/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |