| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.20 | 2.99% | 26,100 | 0 | 0 |
6.70
20
6.90
|
|
2 tháng
(2026-07-20) |
-0.19 | -2.65% | 105,200 | 0 | 0 |
6.20
20
6.90
|
|
3 tháng
(2026-06-19) |
0.34 | 5.14% | 164,100 | 0 | 0 |
6.20
20
6.90
|
|
6 tháng
(2026-03-23) |
0.16 | 2.41% | 354,800 | 0 | 0 |
6.04
20
6.90
|
|
12 tháng
(2025-09-22) |
-0.10 | -1.43% | 631,300 | 0 | 0 |
3.46
20
6.90
|
|
24 tháng
(2024-09-27) |
-0.06 | -0.81% | 732,659 | 0 | 0 |
2.93
20
6.90
|
|
36 tháng
(2023-10-03) |
-1.61 | -18.91% | 827,311 | 0 | 0 |
2.76
20
6.90
|
|
60 tháng
(2021-10-13) |
-1.82 | -20.84% | 859,833 | 4,300 | 0.1 |
2.41
20
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/08/2023 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 23/08/2023 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 22/08/2023 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 21/08/2023 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 18/08/2023 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 17/08/2023 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 16/08/2023 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 15/08/2023 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 14/08/2023 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 11/08/2023 |
8.51
|
300 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 10/08/2023 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 09/08/2023 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 08/08/2023 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 07/08/2023 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 04/08/2023 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 03/08/2023 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 02/08/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 01/08/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 31/07/2023 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 28/07/2023 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 27/07/2023 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
| 26/07/2023 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 25/07/2023 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 24/07/2023 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 21/07/2023 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 20/07/2023 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 19/07/2023 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 18/07/2023 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 17/07/2023 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 14/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 14/07/2023 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 13/07/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 12/07/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 11/07/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 10/07/2023 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 07/07/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 06/07/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 05/07/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 04/07/2023 |
9.08
|
6 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 03/07/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 30/06/2023 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
| 29/06/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/06/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 28/06/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 27/06/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 26/06/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 23/06/2023 |
8.72
|
1 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 22/06/2023 |
8.72
|
500 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 21/06/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 20/06/2023 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
| 19/06/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 16/06/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 15/06/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 14/06/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 13/06/2023 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
| 12/06/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 09/06/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 08/06/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 07/06/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 06/06/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 05/06/2023 |
8.72
|
400 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 02/06/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 01/06/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 31/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 30/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 29/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 26/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 25/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 24/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 23/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 22/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 19/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 18/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 17/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 16/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 15/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 12/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 11/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 10/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 09/05/2023 |
8.58
|
10 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 08/05/2023 |
8.58
|
1 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 05/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 04/05/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 03/05/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 02/05/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 01/05/2023 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 28/04/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 27/04/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 26/04/2023 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 25/04/2023 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 24/04/2023 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 21/04/2023 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 20/04/2023 |
10.08
|
2 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 19/04/2023 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 18/04/2023 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 17/04/2023 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 14/04/2023 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 13/04/2023 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 12/04/2023 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
| 11/04/2023 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 10/04/2023 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 07/04/2023 |
8.72
|
6 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |