| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
2.30 | 17.97% | 10,700 | 0 | 0 |
12.80
15.20
15.10
|
|
2 tháng
(2026-06-04) |
-0.50 | -3.21% | 112,300 | 0 | 0 |
12.80
15.60
15.10
|
|
3 tháng
(2026-05-05) |
6.36 | 72.72% | 229,700 | 0 | 0 |
8.74
15.60
15.10
|
|
6 tháng
(2026-02-04) |
2.49 | 19.77% | 236,900 | 0 | 0 |
8.74
15.60
15.10
|
|
12 tháng
(2025-08-08) |
3.45 | 29.59% | 272,500 | 0 | 0 |
8.74
17.48
15.10
|
|
24 tháng
(2024-08-13) |
5.89 | 63.91% | 306,162 | 0 | 0 |
5.83
17.48
15.10
|
|
36 tháng
(2023-08-21) |
5.93 | 64.64% | 360,378 | 0 | 0 |
5.83
17.48
15.10
|
|
60 tháng
(2021-08-30) |
7.98 | 111.99% | 685,642 | 0 | 0 |
4.94
17.48
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/03/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 05/03/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 04/03/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 01/03/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 29/02/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 28/02/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 27/02/2024 |
8.01
|
101 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 26/02/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 23/02/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 22/02/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 21/02/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 20/02/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 19/02/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 16/02/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 15/02/2024 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 07/02/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 06/02/2024 |
7.85
|
3,300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 05/02/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 02/02/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 01/02/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 31/01/2024 |
6.89
|
200 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 30/01/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 29/01/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 26/01/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 25/01/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 24/01/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 23/01/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 22/01/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 19/01/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 18/01/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 17/01/2024 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 16/01/2024 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/01/2024 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 12/01/2024 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 11/01/2024 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 10/01/2024 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 09/01/2024 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 08/01/2024 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 05/01/2024 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 04/01/2024 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 03/01/2024 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 02/01/2024 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 29/12/2023 |
7.21
|
2,000 | 7.85 | 7.85 | 7.21 | 0 | 0 | 0 | |
| 22/12/2023 |
7.85
|
8,900 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 21/12/2023 |
7.85
|
500 | 8.01 | 8.01 | 7.85 | 0 | 0 | 0 | |
| 08/12/2023 |
8.01
|
100 | 8.73 | 8.73 | 8.01 | 0 | 0 | 0 | |
| 09/11/2023 |
8.33
|
1,000 | 8.03 | 8.33 | 8.03 | 0 | 0 | 0 | |
| 08/11/2023 |
8.03
|
100 | 7.57 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 06/11/2023 |
7.57
|
9,400 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 01/11/2023 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 31/10/2023 |
7.57
|
7,300 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 | |
| 30/10/2023 |
7.64
|
100 | 7.87 | 7.87 | 7.64 | 0 | 0 | 0 | |
| 12/10/2023 |
7.87
|
200 | 6.88 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 11/10/2023 |
6.88
|
500 | 7.26 | 7.26 | 6.88 | 0 | 0 | 0 | |
| 02/10/2023 |
7.26
|
100 | 6.34 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 27/09/2023 |
6.34
|
1,200 | 7.26 | 7.26 | 6.34 | 0 | 0 | 0 | |
| 26/09/2023 |
7.26
|
100 | 7.64 | 7.64 | 7.26 | 0 | 0 | 0 | |
| 15/09/2023 |
7.64
|
1,500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 13/09/2023 |
7.64
|
500 | 6.73 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 28/08/2023 |
6.73
|
5,500 | 7.64 | 7.64 | 6.73 | 0 | 0 | 0 | |
| 25/08/2023 |
7.64
|
1,200 | 8.41 | 8.41 | 7.64 | 0 | 0 | 0 | |
| 24/08/2023 |
8.41
|
2,000 | 7.80 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 22/08/2023 |
7.80
|
100 | 9.17 | 9.17 | 7.80 | 0 | 0 | 0 | |
| 21/08/2023 |
9.17
|
100 | 8.10 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 18/08/2023 |
8.10
|
900 | 9.48 | 9.48 | 8.10 | 0 | 0 | 0 | |
| 17/08/2023 |
9.48
|
100 | 8.33 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 16/08/2023 |
8.33
|
100 | 7.64 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 15/08/2023 |
7.64
|
100 | 7.34 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 14/08/2023 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 11/08/2023 |
7.34
|
6,000 | 7.34 | 7.41 | 6.27 | 0 | 0 | 0 | |
| 10/08/2023 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 09/08/2023 |
7.34
|
100 | 6.42 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 08/08/2023 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
| 07/08/2023 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
| 04/08/2023 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
| 03/08/2023 |
6.42
|
100 | 7.41 | 7.41 | 6.42 | 0 | 0 | 0 | |
| 02/08/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 01/08/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 31/07/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 28/07/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 27/07/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 26/07/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 25/07/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 24/07/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 21/07/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 20/07/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 19/07/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/07/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 18/07/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 17/07/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 14/07/2023 |
7.41
|
100 | 7.63 | 7.63 | 7.41 | 0 | 0 | 0 | |
| 13/07/2023 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 12/07/2023 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 11/07/2023 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 10/07/2023 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 07/07/2023 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 06/07/2023 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 05/07/2023 |
7.63
|
18,800 | 8.00 | 8.00 | 6.98 | 0 | 0 | 0 | |
| 04/07/2023 |
8.00
|
100 | 7.41 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 03/07/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 30/06/2023 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |