| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.80 | -8.89% | 24,000 | 0 | 0 |
7.20
9
8.20
|
|
2 tháng
(2026-01-19) |
-0.30 | -3.53% | 38,300 | 0 | 0 |
7.20
9
8.20
|
|
3 tháng
(2025-12-18) |
-0.60 | -6.82% | 51,700 | 0 | 0 |
7.20
9
8.20
|
|
6 tháng
(2025-09-19) |
-1.10 | -11.83% | 89,800 | 0 | 0 |
7.20
9.60
8.20
|
|
12 tháng
(2025-03-24) |
-1.27 | -13.37% | 147,600 | 0 | 0 |
7.20
9.94
8.20
|
|
24 tháng
(2024-03-28) |
-0.07 | -0.89% | 241,357 | -600 | -0.0 |
7.20
11.17
8.20
|
|
36 tháng
(2023-04-03) |
0.69 | 9.19% | 1,160,944 | -600 | -0.0 |
7
11.17
8.20
|
|
60 tháng
(2021-04-13) |
-2.72 | -24.91% | 1,462,149 | 39,400 | 0.6 |
6.83
12.76
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 30/06/2023 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 29/06/2023 |
7.51
|
3,100 | 7.85 | 7.85 | 7.51 | 0 | 0 | 0 | |
| 28/06/2023 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 27/06/2023 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 26/06/2023 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 23/06/2023 |
7.85
|
773,187 | 7.68 | 7.85 | 7.77 | 0 | 0 | 0 | |
| 22/06/2023 |
7.68
|
1,100 | 7.42 | 7.85 | 7.68 | 0 | 0 | 0 | |
| 21/06/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 20/06/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 19/06/2023 |
7.42
|
900 | 7.42 | 7.51 | 7.42 | 0 | 0 | 0 | |
| 16/06/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 15/06/2023 |
7.42
|
2,100 | 7.42 | 7.51 | 7.42 | 0 | 0 | 0 | |
| 14/06/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 13/06/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 12/06/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 09/06/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 08/06/2023 |
7.42
|
5,200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 07/06/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 06/06/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 05/06/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 02/06/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 01/06/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 31/05/2023 |
7.42
|
1,600 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 30/05/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 29/05/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 26/05/2023 |
7.42
|
1,000 | 7.51 | 7.51 | 7.42 | 0 | 0 | 0 | |
| 25/05/2023 |
7.51
|
2,100 | 7.42 | 7.51 | 7.42 | 0 | 0 | 0 | |
| 24/05/2023 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 23/05/2023 |
7.42
|
500 | 7.25 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 22/05/2023 |
7.25
|
800 | 7.34 | 7.34 | 7.25 | 0 | 0 | 0 | |
| 19/05/2023 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 18/05/2023 |
7.34
|
0 | 7.85 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 17/05/2023 |
7.85
|
2,700 | 7.85 | 7.85 | 7.00 | 0 | 0 | 0 | |
| 16/05/2023 |
7.85
|
1,100 | 7.68 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 15/05/2023 |
7.68
|
100 | 7.60 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 12/05/2023 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/05/2023 |
7.60
|
700 | 7.51 | 7.68 | 7.60 | 0 | 0 | 0 | |
| 10/05/2023 |
7.51
|
900 | 8.02 | 8.02 | 7.51 | 0 | 0 | 0 | |
| 09/05/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 08/05/2023 |
8.02
|
1,000 | 7.68 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 05/05/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 04/05/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 28/04/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 27/04/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 26/04/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 25/04/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 24/04/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 21/04/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 20/04/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 19/04/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 18/04/2023 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 17/04/2023 |
7.68
|
1,100 | 8.02 | 8.02 | 7.68 | 0 | 0 | 0 | |
| 14/04/2023 |
8.02
|
400 | 8.11 | 8.11 | 8.02 | 0 | 0 | 0 | |
| 13/04/2023 |
8.11
|
100 | 7.25 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 12/04/2023 |
7.25
|
0 | 7.00 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 11/04/2023 |
7.00
|
900 | 8.11 | 8.11 | 7.00 | 0 | 0 | 0 | |
| 10/04/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 07/04/2023 |
8.11
|
400 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 06/04/2023 |
8.11
|
100 | 8.02 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 05/04/2023 |
8.02
|
300 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 04/04/2023 |
8.02
|
200 | 7.51 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 03/04/2023 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |