| 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) |
0.10 | 0.84% | 1,500 | 0 | 0 |
11.50
12
11.50
|
|
2 tháng
(2026-08-10) |
1.02 | 9.24% | 3,600 | 0 | 0 |
10.98
12
11.50
|
|
3 tháng
(2026-07-10) |
1.02 | 9.24% | 3,700 | 0 | 0 |
10.98
12
11.50
|
|
6 tháng
(2026-04-13) |
-0.54 | -4.31% | 11,300 | -600 | 0.0 |
10.98
12.63
11.50
|
|
12 tháng
(2025-10-13) |
-0.08 | -0.69% | 30,500 | -1,100 | 0.0 |
10.53
12.82
11.50
|
|
24 tháng
(2024-10-18) |
0.98 | 8.88% | 103,347 | 10,400 | 0.1 |
10.08
13.67
11.50
|
|
36 tháng
(2023-10-24) |
2.63 | 28.05% | 256,407 | 18,700 | 0.2 |
8.97
13.67
11.50
|
|
60 tháng
(2021-11-03) |
1.63 | 15.68% | 1,091,287 | 22,400 | 0.2 |
5.33
27.96
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
11.11
|
400 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 25/10/2024 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 24/10/2024 |
11.28
|
2,400 | 11.02 | 11.28 | 11.02 | 0 | 0 | 0 | |
| 23/10/2024 |
11.02
|
1,800 | 11.02 | 11.02 | 11.02 | 1,800 | 0 | 0.0 | |
| 22/10/2024 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 21/10/2024 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 18/10/2024 |
11.02
|
300 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 17/10/2024 |
11.11
|
500 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 16/10/2024 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 15/10/2024 |
11.19
|
100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 14/10/2024 |
11.19
|
900 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 11/10/2024 |
11.19
|
600 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 10/10/2024 |
11.19
|
201 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 09/10/2024 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 08/10/2024 |
11.19
|
1,000 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 07/10/2024 |
11.19
|
101 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 04/10/2024 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 03/10/2024 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 100 | 0 | 0.0 | |
| 02/10/2024 |
11.02
|
200 | 11.02 | 11.02 | 11.02 | 200 | 0 | 0.0 | |
| 01/10/2024 |
10.08
|
300 | 10.51 | 10.51 | 10.08 | 0 | 0 | 0 | |
| 30/09/2024 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 27/09/2024 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 26/09/2024 |
10.51
|
500 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
| 25/09/2024 |
11.11
|
1,000 | 11.11 | 11.11 | 11.11 | 1,000 | 0 | 0.0 | |
| 24/09/2024 |
11.19
|
1,635 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
| 23/09/2024 |
10.68
|
5,100 | 10.59 | 10.68 | 10.59 | 3,800 | 0 | 0.0 | |
| 20/09/2024 |
10.68
|
2,000 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 19/09/2024 |
10.76
|
1,700 | 10.76 | 10.76 | 10.76 | 1,200 | 0 | 0.0 | |
| 18/09/2024 |
10.76
|
700 | 10.59 | 10.76 | 10.59 | 500 | 0 | 0.0 | |
| 17/09/2024 |
10.59
|
1,821 | 10.51 | 10.59 | 10.51 | 0 | 0 | 0 | |
| 16/09/2024 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 13/09/2024 |
11.45
|
400 | 10.94 | 11.53 | 10.94 | 0 | 0 | 0 | |
| 12/09/2024 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
| 11/09/2024 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
| 10/09/2024 |
12.13
|
2 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
| 09/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/09/2024 |
12.13
|
1,401 | 10.17 | 12.22 | 10.17 | 0 | 0 | 0 | |
| 06/09/2024 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 05/09/2024 |
11.28
|
212 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 04/09/2024 |
11.28
|
403 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 30/08/2024 |
11.28
|
502 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 29/08/2024 |
11.28
|
1,500 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 28/08/2024 |
11.28
|
200 | 11.12 | 11.28 | 11.12 | 0 | 0 | 0 | |
| 27/08/2024 |
11.28
|
600 | 11.44 | 11.44 | 11.28 | 0 | 0 | 0 | |
| 26/08/2024 |
11.44
|
2,940 | 10.40 | 11.52 | 10.40 | 0 | 0 | 0 | |
| 23/08/2024 |
11.52
|
1,102 | 11.12 | 11.52 | 11.12 | 0 | 0 | 0 | |
| 22/08/2024 |
11.52
|
4,600 | 10.88 | 11.52 | 10.80 | 0 | 0 | 0 | |
| 21/08/2024 |
10.80
|
1 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 20/08/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 19/08/2024 |
10.80
|
800 | 10.88 | 10.88 | 10.80 | 0 | 0 | 0 | |
| 16/08/2024 |
10.72
|
3 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 15/08/2024 |
10.72
|
600 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 14/08/2024 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
| 13/08/2024 |
10.32
|
1 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
| 12/08/2024 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
| 09/08/2024 |
10.32
|
100 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
| 08/08/2024 |
10.32
|
266 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
| 07/08/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 06/08/2024 |
10.17
|
400 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 05/08/2024 |
10.17
|
100 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 02/08/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 01/08/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 31/07/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 30/07/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 29/07/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 26/07/2024 |
10.09
|
2,800 | 10.01 | 10.09 | 10.01 | 0 | 0 | 0 | |
| 25/07/2024 |
10.01
|
270 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
| 24/07/2024 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 23/07/2024 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 22/07/2024 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 19/07/2024 |
11.12
|
500 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 18/07/2024 |
11.20
|
8,015 | 11.12 | 11.20 | 11.12 | 0 | 0 | 0 | |
| 17/07/2024 |
11.44
|
4,100 | 11.12 | 11.91 | 11.12 | 0 | 0 | 0 | |
| 16/07/2024 |
11.12
|
6,600 | 11.04 | 11.12 | 10.88 | 0 | 0 | 0 | |
| 15/07/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 12/07/2024 |
10.80
|
400 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 11/07/2024 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
| 10/07/2024 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
| 09/07/2024 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
| 08/07/2024 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
| 05/07/2024 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
| 04/07/2024 |
10.56
|
1,800 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
| 03/07/2024 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 02/07/2024 |
11.12
|
1,100 | 11.12 | 11.12 | 11.12 | 600 | 0 | 0.0 | |
| 01/07/2024 |
11.12
|
2,400 | 11.67 | 11.67 | 11.12 | 0 | 0 | 0 | |
| 28/06/2024 |
11.67
|
100 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
| 27/06/2024 |
11.75
|
1,810 | 11.28 | 11.75 | 11.28 | 0 | 0 | 0 | |
| 26/06/2024 |
11.28
|
8,000 | 11.52 | 11.83 | 11.28 | 0 | 0 | 0 | |
| 25/06/2024 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 24/06/2024 |
11.28
|
210 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
| 21/06/2024 |
11.36
|
300 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 | |
| 20/06/2024 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 19/06/2024 |
11.12
|
100 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 18/06/2024 |
11.20
|
300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 17/06/2024 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 14/06/2024 |
11.12
|
204 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 13/06/2024 |
11.12
|
1,000 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 12/06/2024 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 11/06/2024 |
10.56
|
1 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
| 10/06/2024 |
11.12
|
1 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 07/06/2024 |
11.12
|
1,000 | 11.52 | 11.52 | 11.12 | 0 | 0 | 0 | |