| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.30 | -2.54% | 4,300 | 0 | 0 |
10.40
12.50
10.40
|
|
2 tháng
(2026-08-10) |
-1 | -8% | 7,500 | 1,600 | 0.0 |
10.40
12.50
10.40
|
|
3 tháng
(2026-07-10) |
-0.26 | -2.20% | 20,100 | 1,600 | 0.0 |
10.40
12.50
10.40
|
|
6 tháng
(2026-04-13) |
-0.44 | -3.72% | 272,300 | 1,600 | 0.0 |
9.44
12.69
10.40
|
|
12 tháng
(2025-10-13) |
0.39 | 3.50% | 290,000 | 1,400 | 0.0 |
9.07
12.69
10.40
|
|
24 tháng
(2024-10-18) |
1.71 | 17.49% | 355,033 | 9,300 | 0.1 |
8.14
19.06
10.40
|
|
36 tháng
(2023-10-24) |
3.23 | 39.04% | 447,522 | 6,800 | 0.1 |
7.95
19.06
10.40
|
|
60 tháng
(2021-11-03) |
3.74 | 48.24% | 3,572,722 | 7,700 | 0.1 |
6.66
19.06
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
9.79
|
400 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 25/10/2024 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 24/10/2024 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 23/10/2024 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 22/10/2024 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 21/10/2024 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 18/10/2024 |
9.79
|
400 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 17/10/2024 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 16/10/2024 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 15/10/2024 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 14/10/2024 |
9.53
|
1,400 | 9.70 | 9.70 | 9.53 | 0 | 0 | 0 | |
| 11/10/2024 |
9.01
|
3 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 10/10/2024 |
9.01
|
2 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 09/10/2024 |
9.01
|
5 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 08/10/2024 |
9.01
|
33 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 07/10/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 04/10/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 03/10/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 02/10/2024 |
9.01
|
1 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 01/10/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 30/09/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 27/09/2024 |
9.01
|
200 | 8.66 | 9.01 | 8.66 | 0 | 0 | 0 | |
| 26/09/2024 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 25/09/2024 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 24/09/2024 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 23/09/2024 |
9.61
|
2,100 | 9.70 | 9.70 | 9.61 | 0 | 0 | 0 | |
| 20/09/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 19/09/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 18/09/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 17/09/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 16/09/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 13/09/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 12/09/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 11/09/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 10/09/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 09/09/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 06/09/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 05/09/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 04/09/2024 |
9.53
|
300 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 30/08/2024 |
9.53
|
2,000 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 29/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 28/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 27/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 26/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 23/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 22/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 21/08/2024 |
9.53
|
1,600 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 20/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 19/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 16/08/2024 |
9.53
|
1,400 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 15/08/2024 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 14/08/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 13/08/2024 |
9.53
|
4,000 | 8.75 | 9.53 | 8.75 | 0 | 0 | 0 | |
| 12/08/2024 |
9.10
|
2,400 | 8.84 | 9.10 | 8.84 | 0 | 200 | 0.0 | |
| 09/08/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 09/08/2024 |
8.84
|
1,100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 08/08/2024 |
8.75
|
1,200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 07/08/2024 |
8.75
|
1,000 | 8.75 | 8.75 | 8.75 | 100 | 0 | 0.0 | |
| 06/08/2024 |
8.75
|
1,100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 05/08/2024 |
8.75
|
700 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 02/08/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 01/08/2024 |
8.59
|
500 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 31/07/2024 |
8.75
|
2,200 | 8.67 | 8.75 | 8.67 | 0 | 0 | 0 | |
| 30/07/2024 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 29/07/2024 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 26/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 25/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 24/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 19/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 18/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 17/07/2024 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 16/07/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 15/07/2024 |
8.59
|
300 | 8.83 | 8.83 | 8.59 | 0 | 0 | 0 | |
| 12/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 11/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 10/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 09/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 08/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 05/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 04/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 03/07/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 02/07/2024 |
8.03
|
1,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 01/07/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 28/06/2024 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 27/06/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 26/06/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 25/06/2024 |
7.95
|
800 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 24/06/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 21/06/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 20/06/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 19/06/2024 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 18/06/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 17/06/2024 |
8.35
|
800 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 14/06/2024 |
8.35
|
200 | 8.75 | 8.75 | 8.35 | 0 | 0 | 0 | |
| 13/06/2024 |
8.19
|
5,900 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 12/06/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 11/06/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 10/06/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 07/06/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |