| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.60 | 7.41% | 6,600 | 0 | 0 |
8.10
8.70
8.70
|
|
2 tháng
(2026-07-13) |
-0.30 | -3.33% | 7,700 | 0 | 0 |
8
9
8.70
|
|
3 tháng
(2026-06-15) |
-0.50 | -5.43% | 32,200 | 0 | 0 |
8
9.50
8.70
|
|
6 tháng
(2026-03-16) |
-0.50 | -5.43% | 43,300 | 0 | 0 |
8
9.75
8.70
|
|
12 tháng
(2025-09-16) |
0.33 | 3.92% | 100,300 | 0 | 0 |
8
10.12
8.70
|
|
24 tháng
(2024-09-23) |
1.46 | 20.20% | 627,883 | 0 | 0 |
7.07
10.12
8.70
|
|
36 tháng
(2023-09-27) |
0.51 | 6.21% | 742,101 | 0 | 0 |
5.65
11.93
8.70
|
|
60 tháng
(2021-10-07) |
-6.52 | -42.83% | 915,167 | 0 | 0 |
5.65
18.52
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/11/2023 |
7.55
|
200 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 | |
| 14/11/2023 |
6.68
|
500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 13/11/2023 |
7.63
|
300 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 10/11/2023 |
10.18
|
200 | 7.63 | 10.18 | 7.63 | 0 | 0 | 0 | |
| 09/11/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 08/11/2023 |
8.91
|
1 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 07/11/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 06/11/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 03/11/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 02/11/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 01/11/2023 |
8.91
|
102 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 31/10/2023 |
7.79
|
500 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 30/10/2023 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 27/10/2023 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 26/10/2023 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 25/10/2023 |
7.40
|
500 | 8.27 | 8.27 | 7.40 | 0 | 0 | 0 | |
| 24/10/2023 |
7.40
|
700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 23/10/2023 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 20/10/2023 |
6.44
|
1,800 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
| 19/10/2023 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 18/10/2023 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 17/10/2023 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 16/10/2023 |
7.63
|
1 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 13/10/2023 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 12/10/2023 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 11/10/2023 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 10/10/2023 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 09/10/2023 |
8.35
|
220 | 7.16 | 8.35 | 7.16 | 0 | 0 | 0 | |
| 06/10/2023 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 05/10/2023 |
7.40
|
1,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/10/2023 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 03/10/2023 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 02/10/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 29/09/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 28/09/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 27/09/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 26/09/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 25/09/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/09/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 21/09/2023 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 20/09/2023 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 19/09/2023 |
6.60
|
1,300 | 6.52 | 6.60 | 6.52 | 0 | 0 | 0 | |
| 18/09/2023 |
7.63
|
2,700 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 15/09/2023 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 14/09/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 13/09/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 12/09/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 11/09/2023 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 08/09/2023 |
6.28
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 07/09/2023 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 06/09/2023 |
6.12
|
3,200 | 6.52 | 6.60 | 6.12 | 0 | 0 | 0 | |
| 05/09/2023 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 31/08/2023 |
7.08
|
600 | 7.16 | 7.16 | 7.00 | 0 | 0 | 0 | |
| 30/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 29/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 28/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 25/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 24/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 23/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 22/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 21/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 18/08/2023 |
9.23
|
1 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 17/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 16/08/2023 |
9.23
|
701 | 7.95 | 9.23 | 7.95 | 0 | 0 | 0 | |
| 15/08/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 14/08/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 11/08/2023 |
9.30
|
101 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 10/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 09/08/2023 |
8.11
|
1 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 08/08/2023 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 07/08/2023 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 04/08/2023 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 03/08/2023 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 02/08/2023 |
7.95
|
0 | 7.16 | 7.95 | 7.16 | 0 | 0 | 0 | |
| 01/08/2023 |
7.16
|
300 | 8.35 | 9.46 | 7.16 | 0 | 0 | 0 | |
| 31/07/2023 |
8.11
|
42 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 28/07/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 27/07/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 26/07/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 25/07/2023 |
8.11
|
600 | 9.46 | 9.46 | 8.11 | 0 | 0 | 0 | |
| 24/07/2023 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 21/07/2023 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 20/07/2023 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 19/07/2023 |
8.43
|
11 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 18/07/2023 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 17/07/2023 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 14/07/2023 |
9.86
|
5 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 13/07/2023 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 12/07/2023 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
| 11/07/2023 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 10/07/2023 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 07/07/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 07/07/2023 |
7.79
|
1,200 | 8.03 | 8.03 | 7.79 | 0 | 0 | 0 | |
| 06/07/2023 |
6.84
|
1,100 | 8.24 | 8.24 | 6.84 | 0 | 0 | 0 | |
| 05/07/2023 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 04/07/2023 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 03/07/2023 |
6.55
|
1,000 | 6.18 | 6.55 | 6.18 | 0 | 0 | 0 | |
| 30/06/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 29/06/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 28/06/2023 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 27/06/2023 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |