| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-2.20 | -14.67% | 5,100 | 0 | 0 |
12.80
15
12.80
|
|
2 tháng
(2026-07-20) |
-2.20 | -14.67% | 29,000 | 0 | 0 |
12.80
15.20
12.80
|
|
3 tháng
(2026-06-22) |
-2.20 | -14.67% | 33,300 | 0 | 0 |
12.80
15.20
12.80
|
|
6 tháng
(2026-03-23) |
-0.54 | -4.07% | 253,100 | 0 | 0 |
8.74
15.60
12.80
|
|
12 tháng
(2025-09-23) |
-2.11 | -14.14% | 272,300 | 0 | 0 |
8.74
17.48
12.80
|
|
24 tháng
(2024-09-30) |
3.99 | 45.26% | 328,014 | 0 | 0 |
5.83
17.48
12.80
|
|
36 tháng
(2023-10-04) |
5.54 | 76.29% | 374,385 | 0 | 0 |
5.45
17.48
12.80
|
|
60 tháng
(2021-10-14) |
4.18 | 48.57% | 688,009 | 0 | 0 |
4.94
17.48
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 01/01/2024 |
7.21
|
2,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 29/12/2023 |
7.21
|
2,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 28/12/2023 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 27/12/2023 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 26/12/2023 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 25/12/2023 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 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 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 20/12/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 19/12/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 18/12/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 15/12/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 14/12/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 13/12/2023 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
| 12/12/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 11/12/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 08/12/2023 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 07/12/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 06/12/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 05/12/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 04/12/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 01/12/2023 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 30/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 29/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 28/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 27/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 24/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 23/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 22/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 21/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 20/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 17/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 16/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 15/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 14/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 13/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/11/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 10/11/2023 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 09/11/2023 |
8.33
|
1,054 | 8.03 | 8.33 | 8.03 | 0 | 0 | 0 | |
| 08/11/2023 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 07/11/2023 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 06/11/2023 |
7.57
|
9,400 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 03/11/2023 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 02/11/2023 |
7.57
|
0 | 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
|
7,308 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 | |
| 30/10/2023 |
7.64
|
103 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 27/10/2023 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 26/10/2023 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 25/10/2023 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 24/10/2023 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 23/10/2023 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 20/10/2023 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 19/10/2023 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 18/10/2023 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 17/10/2023 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 16/10/2023 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 13/10/2023 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 12/10/2023 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 11/10/2023 |
6.88
|
500 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 10/10/2023 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 09/10/2023 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 06/10/2023 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 05/10/2023 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 04/10/2023 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 03/10/2023 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 02/10/2023 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 29/09/2023 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 28/09/2023 |
6.34
|
2 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 27/09/2023 |
6.34
|
1,200 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
| 26/09/2023 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 25/09/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 22/09/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 21/09/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 20/09/2023 |
7.64
|
1 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 19/09/2023 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 18/09/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 15/09/2023 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 14/09/2023 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 13/09/2023 |
7.64
|
502 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 12/09/2023 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 11/09/2023 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 08/09/2023 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 07/09/2023 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 06/09/2023 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 05/09/2023 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 04/09/2023 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 01/09/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 31/08/2023 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 30/08/2023 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 29/08/2023 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 28/08/2023 |
6.73
|
5,500 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |