| 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 | 0% | 0 | 0 | 0 |
10
10
10
|
|
2 tháng
(2026-08-10) |
0.40 | 4.17% | 3,600 | 0 | 0 |
9.50
10
10
|
|
3 tháng
(2026-07-10) |
0.10 | 1.01% | 17,700 | 0 | 0 |
9
10
10
|
|
6 tháng
(2026-04-13) |
0.51 | 5.40% | 80,700 | 0 | 0 |
8.17
10.90
10
|
|
12 tháng
(2025-10-13) |
1.55 | 18.28% | 123,800 | 0 | 0 |
8.08
10.90
10
|
|
24 tháng
(2024-10-18) |
2.89 | 40.70% | 332,828 | 0 | 0 |
6.93
13.69
10
|
|
36 tháng
(2023-10-24) |
2.46 | 32.61% | 541,088 | 0 | 0 |
6.65
21.57
10
|
|
60 tháng
(2021-11-03) |
2.81 | 39.06% | 732,283 | -500 | 0.0 |
5.73
21.57
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 25/10/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 24/10/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 23/10/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 22/10/2024 |
7.81
|
14,000 | 7.63 | 7.81 | 7.63 | 0 | 0 | 0 | |
| 21/10/2024 |
8.25
|
301 | 7.20 | 8.25 | 7.20 | 0 | 0 | 0 | |
| 18/10/2024 |
7.11
|
700 | 7.28 | 7.28 | 7.11 | 0 | 0 | 0 | |
| 17/10/2024 |
7.28
|
400 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 16/10/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 15/10/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 14/10/2024 |
7.37
|
1,300 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 11/10/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 10/10/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 09/10/2024 |
7.11
|
1,600 | 7.20 | 7.28 | 7.11 | 0 | 0 | 0 | |
| 08/10/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 07/10/2024 |
7.02
|
1,600 | 7.11 | 7.20 | 7.02 | 0 | 0 | 0 | |
| 04/10/2024 |
7.11
|
200 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 03/10/2024 |
7.20
|
2,100 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 02/10/2024 |
7.11
|
2,100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 01/10/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 30/09/2024 |
7.11
|
2,200 | 6.41 | 7.11 | 6.41 | 0 | 0 | 0 | |
| 27/09/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 26/09/2024 |
7.20
|
600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 25/09/2024 |
7.20
|
500 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 24/09/2024 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 23/09/2024 |
7.20
|
10 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 20/09/2024 |
7.20
|
1,100 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 19/09/2024 |
7.20
|
1,300 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 18/09/2024 |
7.11
|
2,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 17/09/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/09/2024 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 13/09/2024 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 12/09/2024 |
7.11
|
2,300 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 11/09/2024 |
7.11
|
4,410 | 7.02 | 7.11 | 7.02 | 0 | 0 | 0 | |
| 10/09/2024 |
7.02
|
9,300 | 7.02 | 7.11 | 7.02 | 0 | 0 | 0 | |
| 09/09/2024 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 06/09/2024 |
7.20
|
1,300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 05/09/2024 |
7.20
|
1,500 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 04/09/2024 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 30/08/2024 |
7.20
|
7,900 | 7.20 | 7.20 | 7.02 | 0 | 0 | 0 | |
| 29/08/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 28/08/2024 |
7.28
|
3,500 | 7.11 | 7.28 | 7.11 | 0 | 0 | 0 | |
| 27/08/2024 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 26/08/2024 |
7.28
|
10,100 | 7.11 | 7.28 | 7.02 | 0 | 0 | 0 | |
| 23/08/2024 |
7.02
|
7,100 | 7.37 | 7.37 | 7.02 | 0 | 0 | 0 | |
| 22/08/2024 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 21/08/2024 |
7.02
|
11,900 | 7.20 | 7.20 | 7.02 | 0 | 0 | 0 | |
| 20/08/2024 |
7.46
|
1,386 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 | |
| 19/08/2024 |
7.37
|
1,500 | 7.46 | 7.46 | 7.28 | 0 | 0 | 0 | |
| 16/08/2024 |
7.55
|
900 | 7.46 | 7.55 | 7.46 | 0 | 0 | 0 | |
| 15/08/2024 |
7.37
|
200 | 7.11 | 7.37 | 7.11 | 0 | 0 | 0 | |
| 14/08/2024 |
7.55
|
1,100 | 7.02 | 7.55 | 7.02 | 0 | 0 | 0 | |
| 13/08/2024 |
7.11
|
5,200 | 6.76 | 7.63 | 6.76 | 0 | 0 | 0 | |
| 12/08/2024 |
6.93
|
200 | 6.58 | 6.93 | 6.58 | 0 | 0 | 0 | |
| 09/08/2024 |
7.63
|
7,800 | 7.55 | 7.63 | 7.55 | 0 | 0 | 0 | |
| 08/08/2024 |
7.46
|
12,000 | 7.63 | 7.63 | 7.46 | 0 | 0 | 0 | |
| 07/08/2024 |
7.72
|
1,501 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 06/08/2024 |
7.63
|
701 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 05/08/2024 |
7.63
|
10,452 | 7.55 | 7.63 | 7.55 | 0 | 0 | 0 | |
| 02/08/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 01/08/2024 |
7.63
|
403 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 31/07/2024 |
7.81
|
900 | 7.63 | 7.81 | 7.63 | 0 | 0 | 0 | |
| 30/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 29/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 26/07/2024 |
8.16
|
2,679 | 8.95 | 8.95 | 8.16 | 0 | 0 | 0 | |
| 25/07/2024: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
| 25/07/2024 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 24/07/2024 |
9.08
|
701 | 8.84 | 9.08 | 8.84 | 0 | 0 | 0 | |
| 23/07/2024 |
8.92
|
2,500 | 8.76 | 8.92 | 8.76 | 0 | 0 | 0 | |
| 22/07/2024 |
8.51
|
200 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 19/07/2024 |
8.92
|
6,624 | 8.84 | 8.92 | 8.84 | 0 | 0 | 0 | |
| 18/07/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 17/07/2024 |
8.92
|
900 | 8.92 | 8.92 | 8.68 | 0 | 0 | 0 | |
| 16/07/2024 |
8.51
|
9,500 | 8.68 | 8.68 | 8.51 | 0 | 0 | 0 | |
| 15/07/2024 |
8.92
|
8,979 | 8.51 | 8.92 | 8.51 | 0 | 0 | 0 | |
| 12/07/2024 |
8.68
|
1,400 | 10.05 | 10.05 | 8.68 | 0 | 0 | 0 | |
| 11/07/2024 |
8.51
|
1,770 | 9.65 | 9.65 | 8.51 | 0 | 0 | 0 | |
| 10/07/2024 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 09/07/2024 |
8.27
|
200 | 8.51 | 8.51 | 8.27 | 0 | 0 | 0 | |
| 08/07/2024 |
8.68
|
421 | 8.27 | 8.68 | 8.27 | 0 | 0 | 0 | |
| 05/07/2024 |
8.68
|
600 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 | |
| 04/07/2024 |
8.84
|
1,143 | 8.27 | 9.08 | 8.27 | 0 | 0 | 0 | |
| 03/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/07/2024 |
10.62
|
100 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 01/07/2024 |
12.41
|
100 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 28/06/2024 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 27/06/2024 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 26/06/2024 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 25/06/2024 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 24/06/2024 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 21/06/2024 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 20/06/2024 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 19/06/2024 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 18/06/2024 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 17/06/2024 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 14/06/2024 |
14.51
|
100 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 13/06/2024 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 12/06/2024 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 11/06/2024 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 10/06/2024 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 07/06/2024 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |