| 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) |
-2.10 | -18.75% | 25,000 | 0 | 0 |
8.30
11.20
10
|
|
2 tháng
(2026-09-07) |
-1.40 | -13.33% | 81,400 | 0 | 0 |
8.30
11.30
10
|
|
3 tháng
(2026-08-06) |
-2.80 | -23.53% | 97,300 | 0 | 0 |
8.30
12
10
|
|
6 tháng
(2026-05-08) |
-1.28 | -12.36% | 127,500 | 0 | 0 |
8.30
12
10
|
|
12 tháng
(2025-11-10) |
-2.51 | -21.62% | 174,300 | 0 | 0 |
8.30
12
10
|
|
24 tháng
(2024-11-14) |
0.96 | 11.73% | 278,552 | -200 | 0.0 |
6.80
15.10
10
|
|
36 tháng
(2023-11-20) |
2.75 | 43.39% | 371,408 | 200 | 0.0 |
6.35
15.10
10
|
|
60 tháng
(2021-11-30) |
-0.12 | -1.35% | 470,447 | 600 | 0.0 |
4.05
15.10
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 29/10/2024 |
8.14
|
1,800 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 28/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 25/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 24/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 23/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 22/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 21/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 18/10/2024 |
8.14
|
600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 17/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 16/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 15/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 14/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 11/10/2024 |
8.14
|
1 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 10/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 09/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 08/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 07/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 04/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 03/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 02/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 01/10/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 30/09/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 27/09/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 26/09/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 25/09/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 24/09/2024 |
8.14
|
800 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 23/09/2024 |
9.04
|
200 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 20/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 19/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 18/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 17/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 16/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 13/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 12/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 11/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 10/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 09/09/2024 |
9.04
|
1,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 06/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 05/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 04/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 30/08/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 29/08/2024 |
9.04
|
2,400 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 28/08/2024 |
9.04
|
700 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 27/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 26/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 23/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 22/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 21/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 20/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 19/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 16/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 15/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 14/08/2024 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 13/08/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 12/08/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 09/08/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 08/08/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 07/08/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 06/08/2024 |
9.84
|
300 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 05/08/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 02/08/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 01/08/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 31/07/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
| 30/07/2024 |
9.84
|
910 | 10.11 | 10.11 | 9.84 | 0 | 0 | 0 | |
| 29/07/2024 |
9.22
|
500 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 26/07/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 25/07/2024 |
9.22
|
1,000 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 24/07/2024 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 23/07/2024 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 22/07/2024 |
9.13
|
800 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 19/07/2024 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 18/07/2024 |
9.13
|
765 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 17/07/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 16/07/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 15/07/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 12/07/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 11/07/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 10/07/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 09/07/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 08/07/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 05/07/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 04/07/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 03/07/2024 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
| 02/07/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 01/07/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 28/06/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 27/06/2024 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 26/06/2024 |
10.11
|
5,200 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 25/06/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 24/06/2024 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 21/06/2024 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 20/06/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 100 | 0.0 | |
| 19/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 18/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 17/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 14/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 13/06/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 13/06/2024 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 12/06/2024 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 100 | 0.0 | |
| 11/06/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |