| 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) |
1 | 12.82% | 1,024,300 | 0 | 0 |
7.60
13
8
|
|
2 tháng
(2026-01-15) |
0.90 | 11.39% | 1,078,800 | 0 | 0 |
7.50
13
8
|
|
3 tháng
(2025-12-16) |
1.30 | 17.33% | 1,106,000 | 0 | 0 |
7.50
13
8
|
|
6 tháng
(2025-09-17) |
0.81 | 10.15% | 1,181,900 | 0 | 0 |
7.10
13
8
|
|
12 tháng
(2025-03-21) |
0.71 | 8.84% | 1,365,700 | -100 | 0 |
6.74
13
8
|
|
24 tháng
(2024-03-26) |
0.72 | 8.89% | 1,859,142 | -9,400 | -0.1 |
6.74
13
8
|
|
36 tháng
(2023-04-03) |
1.42 | 19.19% | 2,318,464 | -1,600 | -0.0 |
6.74
13
8
|
|
60 tháng
(2021-04-12) |
2.62 | 42.31% | 5,142,599 | -1,500 | -0.0 |
4.85
14.72
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/10/2023 |
8.17
|
600 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 | |
| 04/10/2023 |
8.27
|
100 | 7.80 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 03/10/2023 |
7.80
|
100 | 8.08 | 8.08 | 7.80 | 0 | 0 | 0 | |
| 29/09/2023 |
8.08
|
1,400 | 8.08 | 8.17 | 7.43 | 0 | 0 | 0 | |
| 28/09/2023 |
8.08
|
900 | 8.08 | 8.17 | 7.43 | 0 | 0 | 0 | |
| 27/09/2023 |
8.08
|
300 | 7.52 | 8.27 | 8.08 | 0 | 0 | 0 | |
| 26/09/2023 |
7.52
|
300 | 8.27 | 8.27 | 7.52 | 0 | 0 | 0 | |
| 22/09/2023 |
8.27
|
1,700 | 8.17 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 20/09/2023 |
8.17
|
900 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 19/09/2023 |
8.17
|
100 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 | |
| 15/09/2023 |
8.27
|
2,300 | 8.08 | 8.27 | 8.08 | 0 | 0 | 0 | |
| 13/09/2023 |
8.08
|
5,500 | 8.17 | 8.27 | 8.08 | 0 | 0 | 0 | |
| 11/09/2023 |
8.17
|
5,100 | 8.36 | 8.55 | 8.17 | 0 | 1,300 | -0.0 | |
| 08/09/2023 |
8.36
|
4,500 | 8.55 | 8.55 | 8.17 | 0 | 1,600 | -0.0 | |
| 07/09/2023 |
8.55
|
1,200 | 8.17 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 06/09/2023 |
8.17
|
1,800 | 8.27 | 8.27 | 7.99 | 0 | 0 | 0 | |
| 05/09/2023 |
8.27
|
2,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 31/08/2023 |
8.27
|
600 | 8.08 | 8.27 | 8.17 | 0 | 0 | 0 | |
| 29/08/2023 |
8.08
|
1,600 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 | |
| 28/08/2023 |
8.27
|
6,700 | 8.17 | 8.36 | 8.08 | 0 | 0 | 0 | |
| 24/08/2023 |
8.17
|
1,000 | 7.99 | 8.17 | 7.99 | 0 | 0 | 0 | |
| 22/08/2023 |
7.99
|
3,600 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 21/08/2023 |
7.99
|
2,600 | 7.90 | 8.27 | 7.99 | 0 | 0 | 0 | |
| 18/08/2023 |
7.90
|
400 | 8.36 | 8.36 | 7.90 | 0 | 0 | 0 | |
| 17/08/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 17/08/2023 |
8.36
|
1,900 | 8.17 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 16/08/2023 |
8.17
|
6,000 | 8.35 | 8.35 | 7.91 | 0 | 0 | 0 | |
| 15/08/2023 |
8.35
|
3,200 | 8.26 | 8.35 | 8.17 | 0 | 0 | 0 | |
| 14/08/2023 |
8.26
|
4,700 | 8.17 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/08/2023 |
8.17
|
5,100 | 8.00 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 10/08/2023 |
8.00
|
3,300 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 | |
| 09/08/2023 |
8.00
|
1,600 | 8.26 | 8.26 | 7.91 | 0 | 0 | 0 | |
| 08/08/2023 |
8.26
|
2,800 | 7.91 | 8.26 | 8.00 | 0 | 0 | 0 | |
| 07/08/2023 |
7.91
|
2,800 | 8.00 | 8.00 | 7.65 | 0 | 0 | 0 | |
| 04/08/2023 |
8.00
|
6,500 | 8.26 | 8.26 | 8.00 | 0 | 0 | 0 | |
| 03/08/2023 |
8.26
|
600 | 8.00 | 8.53 | 8.26 | 0 | 0 | 0 | |
| 02/08/2023 |
8.00
|
6,200 | 7.91 | 8.17 | 8.00 | 0 | 0 | 0 | |
| 01/08/2023 |
7.91
|
7,200 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 31/07/2023 |
7.91
|
5,700 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 28/07/2023 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 27/07/2023 |
7.91
|
1,300 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 26/07/2023 |
7.91
|
5,200 | 7.91 | 8.26 | 7.91 | 0 | 0 | 0 | |
| 25/07/2023 |
7.91
|
1,500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 24/07/2023 |
7.91
|
2,800 | 7.91 | 8.17 | 7.56 | 0 | 0 | 0 | |
| 21/07/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 20/07/2023 |
7.91
|
1,000 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 | |
| 19/07/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 18/07/2023 |
8.17
|
500 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 17/07/2023 |
8.26
|
1,300 | 8.09 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/07/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 13/07/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 12/07/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/07/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/07/2023 |
8.09
|
5,300 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 | |
| 07/07/2023 |
7.91
|
2,600 | 8.44 | 8.44 | 7.91 | 2,400 | 0 | 0.0 | |
| 06/07/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 05/07/2023 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 04/07/2023 |
8.44
|
2,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 03/07/2023 |
8.44
|
0 | 8.26 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 30/06/2023 |
8.26
|
2,600 | 8.70 | 8.70 | 8.26 | 0 | 0 | 0 | |
| 29/06/2023 |
8.70
|
400 | 8.35 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 28/06/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 27/06/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 26/06/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 23/06/2023 |
8.35
|
535 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 22/06/2023 |
8.35
|
400 | 8.17 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 21/06/2023 |
8.17
|
100 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 20/06/2023 |
8.17
|
5,400 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 19/06/2023 |
8.17
|
1,200 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 16/06/2023 |
8.26
|
3,249 | 8.35 | 8.35 | 8.17 | 0 | 0 | 0 | |
| 15/06/2023 |
8.35
|
2,000 | 8.17 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 14/06/2023 |
8.17
|
1,000 | 8.35 | 8.35 | 8.17 | 0 | 0 | 0 | |
| 13/06/2023 |
8.35
|
3,238 | 8.17 | 8.61 | 8.09 | 0 | 0 | 0 | |
| 12/06/2023 |
8.17
|
2,600 | 8.17 | 9.32 | 8.17 | 2,000 | 0 | 0.0 | |
| 09/06/2023 |
8.17
|
1,215 | 8.44 | 8.53 | 8.17 | 100 | 0 | 0.0 | |
| 08/06/2023 |
8.44
|
15,446 | 8.17 | 8.53 | 8.35 | 0 | 0 | 0 | |
| 07/06/2023 |
8.17
|
4,232 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 06/06/2023 |
8.17
|
15,015 | 8.17 | 8.17 | 8.17 | 11,600 | 0 | 0.1 | |
| 05/06/2023 |
8.17
|
2,556 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 02/06/2023 |
8.17
|
3,900 | 8.26 | 8.26 | 8.17 | 1,100 | 0 | 0.0 | |
| 01/06/2023 |
8.26
|
4,100 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 31/05/2023 |
8.09
|
1,250 | 8.44 | 8.44 | 8.00 | 0 | 0 | 0 | |
| 30/05/2023 |
8.44
|
711 | 7.91 | 8.44 | 7.91 | 0 | 0 | 0 | |
| 29/05/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 26/05/2023 |
7.91
|
6,714 | 8.35 | 8.35 | 7.91 | 0 | 0 | 0 | |
| 25/05/2023 |
8.35
|
1,247 | 7.91 | 8.35 | 7.74 | 0 | 0 | 0 | |
| 24/05/2023 |
7.91
|
300 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 23/05/2023 |
8.00
|
3,700 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 22/05/2023 |
7.91
|
9,800 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 19/05/2023 |
7.91
|
3,400 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 18/05/2023 |
7.91
|
7,300 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 17/05/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 16/05/2023 |
7.91
|
1,710 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 15/05/2023 |
7.91
|
2,001 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 12/05/2023 |
7.91
|
2,000 | 7.74 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 11/05/2023 |
7.74
|
2,000 | 7.65 | 7.82 | 7.74 | 0 | 0 | 0 | |
| 10/05/2023 |
7.65
|
3,200 | 7.91 | 7.91 | 7.65 | 0 | 0 | 0 | |
| 09/05/2023 |
7.91
|
3,231 | 7.74 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 08/05/2023 |
7.74
|
9,401 | 7.74 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 05/05/2023 |
7.74
|
500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 04/05/2023 |
7.74
|
1,001 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 | |