| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.50 | -5.56% | 17,200 | 0 | 0 |
8.30
9
8.50
|
|
2 tháng
(2026-09-03) |
-0.10 | -1.16% | 23,700 | 0 | 0 |
8.10
9
8.50
|
|
3 tháng
(2026-08-04) |
0.40 | 4.94% | 26,300 | 0 | 0 |
8.10
9
8.50
|
|
6 tháng
(2026-05-06) |
-0.42 | -4.75% | 53,000 | 0 | 0 |
8
9.50
8.50
|
|
12 tháng
(2025-11-07) |
0.04 | 0.43% | 98,800 | 0 | 0 |
8
10.12
8.50
|
|
24 tháng
(2024-11-12) |
0.58 | 7.34% | 619,406 | 0 | 0 |
7.07
10.13
8.50
|
|
36 tháng
(2023-11-20) |
-0.17 | -1.94% | 762,212 | 0 | 0 |
7
11.93
8.50
|
|
60 tháng
(2021-11-29) |
-3.55 | -29.46% | 950,502 | 0 | 0 |
5.65
13.57
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 25/10/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 24/10/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 23/10/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 22/10/2024 |
8.34
|
2 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 21/10/2024 |
8.34
|
1 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 18/10/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 17/10/2024 |
8.34
|
3 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 16/10/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 15/10/2024 |
7.66
|
5,600 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 14/10/2024 |
7.66
|
300 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 11/10/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 10/10/2024 |
7.66
|
500 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 09/10/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 08/10/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 07/10/2024 |
8.43
|
102 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 04/10/2024 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 03/10/2024 |
7.41
|
500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 02/10/2024 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 01/10/2024 |
7.41
|
1,500 | 7.49 | 7.49 | 7.41 | 0 | 0 | 0 | |
| 30/09/2024 |
7.41
|
5,700 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 27/09/2024 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 26/09/2024 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 25/09/2024 |
7.32
|
2,700 | 7.32 | 7.32 | 7.24 | 0 | 0 | 0 | |
| 24/09/2024 |
7.49
|
300 | 7.24 | 7.49 | 7.24 | 0 | 0 | 0 | |
| 23/09/2024 |
7.24
|
1,000 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 20/09/2024 |
7.24
|
500 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 19/09/2024 |
7.24
|
503 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 18/09/2024 |
7.49
|
700 | 7.49 | 7.66 | 7.49 | 0 | 0 | 0 | |
| 17/09/2024 |
7.32
|
500 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 16/09/2024 |
7.32
|
9,000 | 7.41 | 7.41 | 7.24 | 0 | 0 | 0 | |
| 13/09/2024 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 12/09/2024 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 11/09/2024 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 10/09/2024 |
7.32
|
200 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 09/09/2024 |
7.32
|
29 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 06/09/2024 |
7.32
|
3,700 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 05/09/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 04/09/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 30/08/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 29/08/2024 |
7.66
|
2,700 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 28/08/2024 |
7.75
|
26,900 | 7.66 | 7.75 | 7.49 | 0 | 0 | 0 | |
| 27/08/2024 |
7.92
|
2,300 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/08/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 23/08/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 22/08/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 21/08/2024 |
9.20
|
2,000 | 9.28 | 9.28 | 9.20 | 0 | 0 | 0 | |
| 20/08/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 19/08/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 16/08/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 15/08/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 14/08/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 13/08/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 12/08/2024 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 09/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 08/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 07/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 06/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 05/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 02/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 01/08/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 31/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 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 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 25/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 24/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 23/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 22/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 19/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 18/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 17/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 16/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 15/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 12/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 11/07/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 10/07/2024 |
8.34
|
1,000 | 8.26 | 8.34 | 8.26 | 0 | 0 | 0 | |
| 09/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 09/07/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 08/07/2024 |
8.43
|
300 | 7.95 | 8.43 | 7.95 | 0 | 0 | 0 | |
| 05/07/2024 |
7.95
|
840 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 04/07/2024 |
7.95
|
1,400 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 | |
| 03/07/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 02/07/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 01/07/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 28/06/2024 |
8.35
|
360 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 27/06/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 26/06/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 25/06/2024 |
7.95
|
200 | 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
|
1,100 | 8.75 | 8.75 | 8.35 | 0 | 0 | 0 | |
| 20/06/2024 |
7.95
|
200 | 9.15 | 9.15 | 7.95 | 0 | 0 | 0 | |
| 19/06/2024 |
8.03
|
600 | 7.95 | 8.03 | 7.95 | 0 | 0 | 0 | |
| 18/06/2024 |
7.95
|
37,800 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 | |
| 17/06/2024 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 14/06/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 13/06/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/06/2024 |
7.95
|
1,200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 11/06/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 10/06/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 07/06/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |