| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.10 | -1.19% | 3,800 | 0 | 0 |
8.10
8.40
8.10
|
|
2 tháng
(2026-04-20) |
0 | 0% | 7,100 | 0 | 0 |
8.10
8.70
8.10
|
|
3 tháng
(2026-03-19) |
0 | 0% | 23,700 | 0 | 0 |
8
8.70
8.10
|
|
6 tháng
(2025-12-19) |
-0.50 | -5.68% | 75,400 | 0 | 0 |
7.20
9
8.10
|
|
12 tháng
(2025-06-23) |
-1.17 | -12.32% | 166,700 | 0 | 0 |
7.20
9.94
8.10
|
|
24 tháng
(2024-06-27) |
0.12 | 1.43% | 247,645 | -600 | -0.0 |
7.20
11.17
8.10
|
|
36 tháng
(2023-07-03) |
0.79 | 10.52% | 384,057 | -600 | -0.0 |
7.20
11.17
8.10
|
|
60 tháng
(2021-07-13) |
-2.47 | -22.95% | 1,470,849 | 29,000 | 0.4 |
6.83
12.76
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2024 |
7.73
|
400 | 7.82 | 7.91 | 7.73 | 0 | 0 | 0 | |
| 11/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 09/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 03/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 02/01/2024 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 29/12/2023 |
8.09
|
100 | 7.73 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 27/12/2023 |
7.73
|
19,400 | 7.64 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 26/12/2023 |
7.64
|
1,800 | 7.55 | 7.91 | 7.64 | 0 | 0 | 0 | |
| 25/12/2023 |
7.55
|
100 | 8.00 | 8.00 | 7.55 | 0 | 0 | 0 | |
| 22/12/2023 |
8.00
|
100 | 7.91 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 19/12/2023 |
7.91
|
300 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 | |
| 18/12/2023 |
8.09
|
100 | 7.91 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 15/12/2023 |
7.91
|
500 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 | |
| 12/12/2023 |
8.09
|
200 | 7.91 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/12/2023 |
7.91
|
1,800 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 08/12/2023 |
7.91
|
300 | 7.82 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 06/12/2023 |
7.82
|
400 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 05/12/2023 |
7.91
|
1,400 | 8.81 | 8.81 | 7.91 | 0 | 0 | 0 | |
| 01/12/2023 |
8.81
|
1,600 | 7.73 | 8.81 | 7.55 | 0 | 0 | 0 | |
| 30/11/2023 |
7.73
|
100 | 7.55 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 24/11/2023 |
7.55
|
300 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 20/11/2023 |
7.64
|
200 | 8.09 | 8.09 | 7.64 | 0 | 0 | 0 | |
| 16/11/2023 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 15/11/2023 |
8.09
|
300 | 7.55 | 8.09 | 7.64 | 0 | 0 | 0 | |
| 13/11/2023 |
7.55
|
200 | 7.46 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 10/11/2023 |
7.46
|
800 | 7.82 | 7.82 | 7.46 | 0 | 0 | 0 | |
| 09/11/2023 |
7.82
|
300 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 07/11/2023 |
7.82
|
200 | 7.64 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 02/11/2023 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 31/10/2023 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 30/10/2023 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 27/10/2023 |
7.64
|
1,600 | 7.73 | 7.73 | 7.64 | 0 | 0 | 0 | |
| 26/10/2023 |
7.73
|
500 | 7.64 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 25/10/2023 |
7.64
|
300 | 8.45 | 8.45 | 7.64 | 0 | 0 | 0 | |
| 17/10/2023 |
8.45
|
1,200 | 8.09 | 8.45 | 8.27 | 0 | 0 | 0 | |
| 13/10/2023 |
8.09
|
1,200 | 8.18 | 8.63 | 8.09 | 0 | 0 | 0 | |
| 12/10/2023 |
8.18
|
500 | 8.63 | 8.63 | 8.09 | 0 | 0 | 0 | |
| 11/10/2023 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 10/10/2023 |
8.63
|
500 | 7.73 | 8.63 | 8.54 | 0 | 0 | 0 | |
| 09/10/2023 |
7.73
|
900 | 7.91 | 8.00 | 7.73 | 0 | 0 | 0 | |
| 06/10/2023 |
7.91
|
1,200 | 7.91 | 8.63 | 7.91 | 0 | 0 | 0 | |
| 04/10/2023 |
7.91
|
700 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 29/09/2023 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 28/09/2023 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 27/09/2023 |
7.91
|
900 | 8.54 | 8.54 | 7.91 | 0 | 0 | 0 | |
| 25/09/2023 |
8.54
|
900 | 8.99 | 8.99 | 8.54 | 0 | 0 | 0 | |
| 21/09/2023 |
8.99
|
1,500 | 8.72 | 8.99 | 8.72 | 0 | 0 | 0 | |
| 19/09/2023 |
8.72
|
100 | 8.27 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 18/09/2023 |
8.27
|
600 | 8.36 | 8.36 | 8.27 | 0 | 0 | 0 | |
| 15/09/2023 |
8.36
|
3,500 | 9.35 | 9.53 | 8.36 | 0 | 0 | 0 | |
| 14/09/2023 |
9.35
|
1,500 | 9.17 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 13/09/2023 |
9.17
|
2,000 | 9.17 | 9.35 | 9.17 | 0 | 0 | 0 | |
| 12/09/2023 |
9.17
|
100 | 8.81 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 08/09/2023 |
8.81
|
300 | 8.27 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 07/09/2023 |
8.27
|
400 | 9.17 | 9.26 | 8.27 | 0 | 0 | 0 | |
| 05/09/2023 |
9.17
|
500 | 9.17 | 9.80 | 9.17 | 0 | 0 | 0 | |
| 31/08/2023 |
9.17
|
1,000 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 30/08/2023 |
9.17
|
300 | 9.35 | 9.35 | 9.17 | 0 | 0 | 0 | |
| 29/08/2023 |
9.35
|
19,600 | 8.18 | 9.35 | 8.36 | 0 | 0 | 0 | |
| 22/08/2023 |
8.18
|
2,900 | 8.00 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/08/2023 |
8.00
|
100 | 8.18 | 8.18 | 8.00 | 0 | 0 | 0 | |
| 18/08/2023 |
8.18
|
500 | 8.72 | 8.72 | 8.18 | 0 | 0 | 0 | |
| 17/08/2023 |
8.72
|
200 | 8.36 | 8.72 | 8.54 | 0 | 0 | 0 | |
| 16/08/2023 |
8.36
|
100 | 8.09 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 15/08/2023 |
8.09
|
2,300 | 8.45 | 8.45 | 8.09 | 0 | 0 | 0 | |
| 14/08/2023 |
8.45
|
300 | 8.81 | 8.81 | 8.09 | 0 | 0 | 0 | |
| 11/08/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/08/2023 |
8.81
|
0 | 8.36 | 8.81 | 8.36 | 0 | 0 | 0 | |
| 10/08/2023 |
8.36
|
500 | 8.36 | 8.45 | 8.36 | 0 | 0 | 0 | |
| 09/08/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/08/2023 |
8.36
|
2,400 | 8.28 | 8.36 | 8.28 | 0 | 0 | 0 | |
| 07/08/2023 |
8.28
|
300 | 8.11 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 04/08/2023 |
8.11
|
600 | 7.94 | 8.11 | 8.02 | 0 | 0 | 0 | |
| 03/08/2023 |
7.94
|
5,000 | 8.11 | 8.11 | 7.94 | 0 | 0 | 0 | |
| 02/08/2023 |
8.11
|
900 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 01/08/2023 |
8.11
|
200 | 7.94 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 31/07/2023 |
7.94
|
2,100 | 8.11 | 8.11 | 7.94 | 0 | 0 | 0 | |
| 28/07/2023 |
8.11
|
5,700 | 7.68 | 8.11 | 7.68 | 0 | 0 | 0 | |
| 27/07/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 26/07/2023 |
7.68
|
400 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 25/07/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 24/07/2023 |
7.68
|
500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 21/07/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 20/07/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 19/07/2023 |
7.68
|
1,100 | 7.51 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 18/07/2023 |
7.51
|
400 | 7.51 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 17/07/2023 |
7.51
|
3,500 | 7.68 | 7.77 | 7.51 | 0 | 0 | 0 | |
| 14/07/2023 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 13/07/2023 |
7.68
|
600 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 12/07/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 11/07/2023 |
7.68
|
500 | 7.51 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 10/07/2023 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 07/07/2023 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 06/07/2023 |
7.51
|
1,800 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 05/07/2023 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 04/07/2023 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 03/07/2023 |
7.51
|
300 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |