| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.20 | -2.11% | 17,300 | 0 | 0 |
9
9.50
9.10
|
|
2 tháng
(2026-08-05) |
-0.10 | -1.06% | 44,800 | 0 | 0 |
8
9.50
9.10
|
|
3 tháng
(2026-07-06) |
-0.20 | -2.11% | 45,700 | 0 | 0 |
8
9.50
9.10
|
|
6 tháng
(2026-04-07) |
0.50 | 5.68% | 113,100 | 0 | 0 |
8
9.50
9.10
|
|
12 tháng
(2025-10-09) |
0.28 | 3.06% | 277,500 | 0 | 0 |
7.76
10.30
9.10
|
|
24 tháng
(2024-10-14) |
1.47 | 18.78% | 517,853 | 0 | 0 |
6.79
10.30
9.10
|
|
36 tháng
(2023-10-20) |
1.20 | 14.77% | 861,708 | 0 | 0 |
6.63
10.30
9.10
|
|
60 tháng
(2021-11-01) |
-2.46 | -20.93% | 2,235,965 | -4,000 | -0.1 |
6.63
12.78
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/03/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 25/03/2025 |
7.92
|
800 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 24/03/2025 |
7.92
|
1,100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 21/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 18/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 14/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 13/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 12/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 11/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 10/03/2025 |
7.92
|
2,000 | 8.02 | 8.02 | 7.92 | 0 | 0 | 0 | |
| 07/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 06/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 05/03/2025 |
8.02
|
1,007 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 04/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 03/03/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 28/02/2025 |
8.02
|
2,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 27/02/2025 |
8.02
|
800 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 26/02/2025 |
8.02
|
1 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 25/02/2025 |
8.02
|
1,016 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 24/02/2025 |
8.02
|
1,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 21/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 18/02/2025 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 14/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 13/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 12/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 11/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 10/02/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 07/02/2025 |
8.02
|
1,300 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 06/02/2025 |
8.40
|
24 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 05/02/2025 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 04/02/2025 |
8.40
|
600 | 8.02 | 8.49 | 8.02 | 0 | 0 | 0 | |
| 24/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 22/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 21/01/2025 |
8.02
|
501 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 16/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 15/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 14/01/2025 |
8.02
|
1 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 13/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 10/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 09/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 08/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 07/01/2025 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 06/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 03/01/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 02/01/2025 |
8.02
|
4,200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 31/12/2024 |
7.83
|
4,600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 30/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 27/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 26/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 25/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 24/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 23/12/2024 |
8.02
|
1 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 20/12/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 20/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 19/12/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 18/12/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 17/12/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 16/12/2024 |
8.66
|
1,300 | 8.01 | 8.66 | 8.01 | 0 | 0 | 0 | |
| 13/12/2024 |
8.29
|
400 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 12/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 11/12/2024 |
7.83
|
2,700 | 7.83 | 8.29 | 7.83 | 0 | 0 | 0 | |
| 10/12/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 09/12/2024 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 06/12/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/12/2024 |
7.28
|
16,800 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 04/12/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 03/12/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 02/12/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 29/11/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 28/11/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 27/11/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 26/11/2024 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 25/11/2024 |
7.92
|
2,600 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 | |
| 22/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 21/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 20/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 19/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 18/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 15/11/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 14/11/2024 |
7.74
|
1,100 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 | |
| 13/11/2024 |
7.65
|
1,001 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 12/11/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 11/11/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 08/11/2024 |
7.55
|
600 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 07/11/2024 |
7.92
|
200 | 8.01 | 8.01 | 7.92 | 0 | 0 | 0 | |
| 06/11/2024 |
7.92
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/11/2024 |
7.92
|
201 | 8.47 | 8.47 | 7.92 | 0 | 0 | 0 | |
| 04/11/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 01/11/2024 |
7.37
|
800 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 31/10/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 30/10/2024 |
7.83
|
2,000 | 7.37 | 7.83 | 7.37 | 0 | 0 | 0 | |