| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.40 | -4% | 48,200 | -19,700 | -0.2 |
8.60
11.20
8.80
|
|
2 tháng
(2026-08-06) |
1.60 | 20% | 73,600 | -19,700 | -0.2 |
8
11.20
8.80
|
|
3 tháng
(2026-07-07) |
1.33 | 16.06% | 87,700 | -19,700 | -0.2 |
7.60
11.20
8.80
|
|
6 tháng
(2026-04-08) |
1.70 | 21.52% | 120,300 | -19,700 | -0.2 |
7.53
11.20
8.80
|
|
12 tháng
(2025-10-10) |
0.86 | 9.88% | 212,200 | -19,700 | -0.2 |
6.69
11.20
8.80
|
|
24 tháng
(2024-10-15) |
1.33 | 16.08% | 323,764 | -26,700 | -0.3 |
6.69
11.20
8.80
|
|
36 tháng
(2023-10-23) |
1.74 | 22.19% | 435,396 | -30,100 | -0.3 |
6.69
11.20
8.80
|
|
60 tháng
(2021-11-01) |
0.33 | 3.61% | 783,820 | -12,100 | 0.0 |
6.35
11.86
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2024 |
8.18
|
200 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/10/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 25/10/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 24/10/2024 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 23/10/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 22/10/2024 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 21/10/2024 |
8.27
|
200 | 8.71 | 8.71 | 8.27 | 0 | 0 | 0 | |
| 18/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 17/10/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 16/10/2024 |
8.27
|
500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 15/10/2024 |
8.27
|
400 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 14/10/2024 |
8.27
|
200 | 8.80 | 8.80 | 8.27 | 0 | 0 | 0 | |
| 11/10/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/10/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 09/10/2024 |
8.09
|
2,101 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 08/10/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 07/10/2024 |
8.01
|
600 | 8.01 | 8.01 | 8.01 | 0 | 600 | 0.0 | |
| 04/10/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 03/10/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 02/10/2024 |
8.71
|
2,300 | 8.01 | 8.71 | 7.92 | 0 | 0 | 0 | |
| 01/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/09/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/09/2024 |
8.62
|
1,300 | 8.09 | 8.62 | 8.09 | 0 | 0 | 0 | |
| 18/09/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 17/09/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 16/09/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 13/09/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 12/09/2024 |
8.89
|
9 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 11/09/2024 |
8.89
|
4,200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 10/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/09/2024 |
8.18
|
14 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/09/2024 |
8.18
|
10 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/08/2024 |
8.18
|
108 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/08/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 28/08/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 27/08/2024 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 26/08/2024 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 23/08/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 22/08/2024 |
8.62
|
310 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 21/08/2024 |
8.89
|
405 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 20/08/2024 |
10.38
|
100 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
| 19/08/2024 |
9.24
|
202 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 16/08/2024 |
9.77
|
1 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 15/08/2024 |
9.77
|
102 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 14/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/08/2024 |
8.71
|
2,702 | 9.85 | 9.85 | 8.62 | 0 | 0 | 0 | |
| 12/08/2024 |
9.33
|
600 | 8.62 | 9.33 | 8.62 | 0 | 0 | 0 | |
| 09/08/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 08/08/2024 |
9.59
|
302 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 07/08/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/08/2024 |
7.83
|
301 | 9.15 | 9.15 | 7.83 | 0 | 0 | 0 | |
| 05/08/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 02/08/2024 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 01/08/2024 |
9.15
|
200 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 31/07/2024 |
9.33
|
505 | 9.33 | 9.33 | 7.92 | 0 | 0 | 0 | |
| 30/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/07/2024 |
8.80
|
6,300 | 8.45 | 9.15 | 8.27 | 0 | 0 | 0 | |
| 29/07/2024 |
8.36
|
1,400 | 8.27 | 8.69 | 8.27 | 0 | 0 | 0 | |
| 26/07/2024 |
8.27
|
1,100 | 8.19 | 8.27 | 8.19 | 0 | 0 | 0 | |
| 25/07/2024 |
8.19
|
2,102 | 8.11 | 8.19 | 8.11 | 0 | 0 | 0 | |
| 24/07/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/07/2024 |
8.19
|
2,600 | 8.19 | 9.11 | 8.19 | 0 | 0 | 0 | |
| 22/07/2024 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 19/07/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 18/07/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 17/07/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 16/07/2024 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 15/07/2024 |
8.27
|
4,600 | 7.94 | 8.27 | 7.61 | 0 | 0 | 0 | |
| 12/07/2024 |
8.27
|
4,000 | 8.19 | 8.27 | 8.19 | 0 | 0 | 0 | |
| 11/07/2024 |
8.36
|
2,202 | 7.94 | 8.36 | 7.94 | 0 | 0 | 0 | |
| 10/07/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/07/2024 |
8.36
|
45 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/07/2024 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 05/07/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 04/07/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 03/07/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 02/07/2024 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 01/07/2024 |
7.44
|
2,000 | 7.61 | 7.61 | 7.44 | 0 | 0 | 0 | |
| 28/06/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 27/06/2024 |
7.61
|
200 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 | |
| 26/06/2024 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 25/06/2024 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 24/06/2024 |
7.44
|
2,100 | 7.52 | 7.52 | 7.44 | 0 | 0 | 0 | |
| 21/06/2024 |
7.52
|
309 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 20/06/2024 |
7.44
|
1,000 | 7.52 | 7.52 | 7.44 | 0 | 0 | 0 | |
| 19/06/2024 |
7.69
|
2,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 18/06/2024 |
6.85
|
500 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 17/06/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 14/06/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 13/06/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 12/06/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 11/06/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 10/06/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |