| 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) |
-0.20 | -1.90% | 24,400 | 100 | 0 |
9.80
10.50
10.30
|
|
2 tháng
(2026-06-01) |
-0.40 | -3.74% | 42,700 | 100 | 0 |
9.80
10.70
10.30
|
|
3 tháng
(2026-05-04) |
-0.40 | -3.78% | 48,200 | -500 | 0 |
9.80
10.99
10.30
|
|
6 tháng
(2026-02-02) |
-0.31 | -2.91% | 86,700 | -500 | 0 |
9.80
11.28
10.30
|
|
12 tháng
(2025-08-05) |
-0.14 | -1.36% | 176,600 | -12,700 | -0.1 |
9.80
11.45
10.30
|
|
24 tháng
(2024-08-12) |
1.13 | 12.34% | 534,457 | 23,800 | 0.3 |
8.66
11.45
10.30
|
|
36 tháng
(2023-08-16) |
0.88 | 9.37% | 738,730 | -4,600 | -0.0 |
7.64
11.45
10.30
|
|
60 tháng
(2021-08-26) |
3.38 | 48.84% | 3,654,735 | -5,800 | -0.0 |
6.72
11.45
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/03/2024 |
9.01
|
41 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 04/03/2024 |
9.01
|
200 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 01/03/2024 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 29/02/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 28/02/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 27/02/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 26/02/2024 |
9.01
|
11 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 23/02/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 22/02/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 21/02/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 20/02/2024 |
9.01
|
1,200 | 9.01 | 9.01 | 8.93 | 0 | 0 | 0 | |
| 19/02/2024 |
9.01
|
200 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 16/02/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 15/02/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 07/02/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 06/02/2024 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 05/02/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 02/02/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 01/02/2024 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 31/01/2024 |
9.01
|
1,800 | 8.93 | 9.01 | 8.93 | 0 | 0 | 0 | |
| 30/01/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 29/01/2024 |
9.01
|
300 | 9.25 | 9.25 | 9.01 | 0 | 0 | 0 | |
| 26/01/2024 |
8.93
|
1,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 25/01/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 24/01/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 23/01/2024 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 22/01/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 19/01/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 18/01/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 17/01/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 16/01/2024 |
9.25
|
2,100 | 9.01 | 9.25 | 9.01 | 0 | 0 | 0 | |
| 15/01/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 12/01/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/01/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 11/01/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 10/01/2024 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 09/01/2024 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 08/01/2024 |
8.95
|
700 | 8.95 | 8.95 | 8.95 | 300 | 0 | 0.0 | |
| 05/01/2024 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 04/01/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 03/01/2024 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 02/01/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 29/12/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 28/12/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 27/12/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 26/12/2023 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 25/12/2023 |
8.65
|
2,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 22/12/2023 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 21/12/2023 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 20/12/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 19/12/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 18/12/2023 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 15/12/2023 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 14/12/2023 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 13/12/2023 |
8.65
|
1,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 12/12/2023 |
8.65
|
500 | 8.65 | 8.72 | 8.65 | 0 | 0 | 0 | |
| 11/12/2023 |
8.65
|
300 | 9.26 | 9.26 | 8.65 | 0 | 0 | 0 | |
| 08/12/2023 |
9.26
|
300 | 9.34 | 9.34 | 9.26 | 0 | 0 | 0 | |
| 07/12/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 06/12/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 05/12/2023 |
9.34
|
100 | 8.57 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 04/12/2023 |
8.57
|
100 | 8.49 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 01/12/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 30/11/2023 |
8.49
|
2,200 | 8.41 | 9.19 | 8.49 | 0 | 0 | 0 | |
| 29/11/2023 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 28/11/2023 |
8.41
|
2,700 | 9.19 | 9.19 | 8.41 | 0 | 0 | 0 | |
| 27/11/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 24/11/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 23/11/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 22/11/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 21/11/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 20/11/2023 |
9.19
|
300 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 17/11/2023 |
9.19
|
1,100 | 10.19 | 10.19 | 9.19 | 0 | 0 | 0 | |
| 16/11/2023 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
| 15/11/2023 |
10.19
|
100 | 9.26 | 10.19 | 10.19 | 0 | 0 | 0 | |
| 14/11/2023 |
9.26
|
500 | 9.34 | 9.34 | 9.26 | 0 | 0 | 0 | |
| 13/11/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 10/11/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 09/11/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 08/11/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 07/11/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 06/11/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 03/11/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 02/11/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 01/11/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 31/10/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 30/10/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 27/10/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 26/10/2023 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 25/10/2023 |
9.34
|
200 | 8.49 | 9.34 | 7.64 | 0 | 0 | 0 | |
| 24/10/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 23/10/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 20/10/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 19/10/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 18/10/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 17/10/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 16/10/2023 |
8.49
|
100 | 7.72 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 13/10/2023 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 12/10/2023 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 11/10/2023 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 10/10/2023 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |