| 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) |
0.30 | 3% | 203,200 | -300 | 0 |
9.50
12.50
9.80
|
|
2 tháng
(2026-07-13) |
0.57 | 5.90% | 285,300 | -300 | 0 |
8.92
12.50
9.80
|
|
3 tháng
(2026-06-15) |
-1.53 | -12.96% | 391,300 | -300 | 0 |
8.92
12.50
9.80
|
|
6 tháng
(2026-03-16) |
-0.05 | -0.47% | 1,063,000 | -963 | 0 |
8.92
13.05
9.80
|
|
12 tháng
(2025-09-16) |
3.63 | 54.45% | 3,073,500 | -31,963 | -0.5 |
5.90
22.84
9.80
|
|
24 tháng
(2024-09-23) |
4.04 | 64.57% | 3,738,385 | 14,577 | -0.1 |
5.37
22.84
9.80
|
|
36 tháng
(2023-09-27) |
3.34 | 47.98% | 5,290,206 | -69,589 | -0.9 |
5.37
22.84
9.80
|
|
60 tháng
(2021-10-07) |
1.67 | 19.32% | 6,442,365 | -124,780 | -1.5 |
5.37
22.84
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/06/2023 |
7.29
|
6 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 23/06/2023 |
7.29
|
3,001 | 7.29 | 7.29 | 7.29 | 0 | 3,000 | -0.0 | |
| 22/06/2023 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 21/06/2023 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 100 | -0.0 | |
| 20/06/2023 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 19/06/2023 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 16/06/2023 |
7.29
|
1,673 | 6.70 | 7.29 | 7.23 | 100 | 1,300 | -0.0 | |
| 15/06/2023 |
6.70
|
258 | 6.83 | 7.29 | 6.70 | 100 | 100 | 0 | |
| 14/06/2023 |
6.83
|
804 | 7.29 | 7.29 | 6.83 | 0 | 0 | 0 | |
| 13/06/2023 |
7.29
|
1,123 | 7.49 | 7.49 | 7.29 | 0 | 0 | 0 | |
| 12/06/2023 |
7.49
|
1,200 | 7.62 | 7.62 | 7.49 | 0 | 400 | -0.0 | |
| 09/06/2023 |
7.62
|
100 | 7.69 | 7.69 | 7.62 | 100 | 100 | 0 | |
| 08/06/2023 |
7.69
|
300 | 8.35 | 8.35 | 7.62 | 0 | 0 | 0 | |
| 07/06/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 06/06/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 05/06/2023 |
8.35
|
130 | 7.69 | 8.35 | 8.35 | 100 | 0 | 0.0 | |
| 02/06/2023 |
7.69
|
718 | 8.15 | 8.15 | 7.49 | 0 | 500 | -0.0 | |
| 01/06/2023 |
8.15
|
36 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 31/05/2023 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 30/05/2023 |
8.15
|
500 | 7.82 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 29/05/2023 |
7.82
|
400 | 7.36 | 7.82 | 7.36 | 100 | 0 | 0.0 | |
| 26/05/2023 |
7.36
|
304 | 7.95 | 7.95 | 7.36 | 0 | 0 | 0 | |
| 25/05/2023 |
7.95
|
4,300 | 7.95 | 7.95 | 7.95 | 4,200 | 900 | 0.0 | |
| 24/05/2023 |
7.95
|
400 | 8.49 | 8.49 | 7.95 | 0 | 0 | 0 | |
| 23/05/2023 |
8.49
|
100 | 7.95 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 22/05/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 19/05/2023 |
7.95
|
24 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 18/05/2023 |
7.95
|
78 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 17/05/2023 |
7.95
|
22 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 16/05/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 15/05/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/05/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 11/05/2023 |
7.95
|
100 | 7.82 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 10/05/2023 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 09/05/2023 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 08/05/2023 |
7.82
|
1,600 | 7.76 | 8.49 | 7.49 | 100 | 1,100 | -0.0 | |
| 05/05/2023 |
7.76
|
102 | 8.62 | 8.62 | 7.76 | 0 | 0 | 0 | |
| 04/05/2023 |
8.62
|
1 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 28/04/2023 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 27/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 26/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 25/04/2023 |
8.62
|
5 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 24/04/2023 |
8.62
|
10,036 | 8.62 | 8.62 | 8.62 | 10,000 | 9,900 | 0.0 | |
| 21/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 20/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 19/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 18/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 17/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 14/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 13/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 12/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 11/04/2023 |
8.62
|
4 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 10/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/04/2023 |
8.62
|
24 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 04/04/2023 |
8.62
|
100 | 8.95 | 8.95 | 8.62 | 100 | 100 | 0 | |
| 03/04/2023 |
8.95
|
4 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 31/03/2023 |
8.95
|
163 | 8.22 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 30/03/2023 |
8.22
|
400 | 9.02 | 9.02 | 8.22 | 0 | 0 | 0 | |
| 29/03/2023 |
9.02
|
4 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 28/03/2023 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 27/03/2023 |
9.02
|
700 | 8.62 | 9.02 | 7.95 | 0 | 0 | 0 | |
| 24/03/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 24/03/2023 |
8.62
|
100 | 7.89 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 23/03/2023 |
7.89
|
9 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 22/03/2023 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 21/03/2023 |
7.89
|
1,698 | 8.08 | 8.20 | 7.89 | 0 | 0 | 0 | |
| 20/03/2023 |
8.08
|
206 | 8.14 | 8.14 | 8.08 | 0 | 0 | 0 | |
| 17/03/2023 |
8.14
|
205 | 9.02 | 9.02 | 8.14 | 0 | 0 | 0 | |
| 16/03/2023 |
9.02
|
212 | 8.20 | 9.02 | 9.02 | 100 | 0 | 0.0 | |
| 15/03/2023 |
8.20
|
301 | 8.58 | 8.58 | 8.20 | 0 | 0 | 0 | |
| 14/03/2023 |
8.58
|
37,824 | 9.53 | 10.48 | 8.58 | 0 | 0 | 0 | |
| 13/03/2023 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 10/03/2023 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 09/03/2023 |
9.53
|
200 | 8.77 | 9.59 | 9.53 | 100 | 100 | 0 | |
| 08/03/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 07/03/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 06/03/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 03/03/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 02/03/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 01/03/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 28/02/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 27/02/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 24/02/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 23/02/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 22/02/2023 |
8.77
|
10 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 21/02/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 20/02/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 17/02/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 16/02/2023 |
8.77
|
600 | 8.20 | 9.02 | 8.77 | 100 | 100 | 0 | |
| 15/02/2023 |
8.20
|
53 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/02/2023 |
8.20
|
200 | 7.95 | 8.71 | 8.20 | 100 | 100 | 0 | |
| 13/02/2023 |
7.95
|
30 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 10/02/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 09/02/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 08/02/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 07/02/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 06/02/2023 |
7.95
|
100 | 7.26 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 03/02/2023 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 02/02/2023 |
7.26
|
532 | 7.07 | 7.26 | 7.26 | 0 | 0 | 0 | |