| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.60 | 8.33% | 121,700 | 0 | 0 |
7
8.20
7.80
|
|
2 tháng
(2026-07-23) |
0.80 | 11.43% | 181,200 | 0 | 0 |
6.80
8.20
7.80
|
|
3 tháng
(2026-06-23) |
1 | 14.71% | 219,200 | 0 | 0 |
6.40
8.20
7.80
|
|
6 tháng
(2026-03-25) |
0.02 | 0.20% | 588,600 | 0 | 0 |
6.40
8.20
7.80
|
|
12 tháng
(2025-09-26) |
0.40 | 5.41% | 1,914,100 | 0 | 0 |
6.40
12.49
7.80
|
|
24 tháng
(2024-10-01) |
-0.06 | -0.80% | 2,326,377 | 0 | 0 |
6.40
12.49
7.80
|
|
36 tháng
(2023-10-09) |
-0.15 | -1.83% | 2,847,800 | 0 | 0 |
6.40
12.49
7.80
|
|
60 tháng
(2021-10-18) |
-1.38 | -15.01% | 5,325,672 | 0 | 0 |
5.91
14.14
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2024 |
7.77
|
300 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 16/09/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 13/09/2024 |
7.86
|
800 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 12/09/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 11/09/2024 |
7.86
|
2,800 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 10/09/2024 |
7.77
|
707 | 7.59 | 7.96 | 7.59 | 0 | 0 | 0 | |
| 09/09/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 06/09/2024 |
7.86
|
2 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 05/09/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 04/09/2024 |
7.77
|
1,300 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 30/08/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 29/08/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 28/08/2024 |
7.86
|
1,029 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 27/08/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 26/08/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 23/08/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 22/08/2024 |
7.77
|
3,608 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 21/08/2024 |
7.86
|
1,400 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 20/08/2024 |
7.96
|
6,113 | 7.86 | 7.96 | 7.86 | 0 | 0 | 0 | |
| 19/08/2024 |
7.86
|
2,210 | 8.97 | 8.97 | 7.86 | 0 | 0 | 0 | |
| 16/08/2024 |
7.86
|
3,700 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 15/08/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 14/08/2024 |
7.77
|
34 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 13/08/2024 |
7.77
|
5,000 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 12/08/2024 |
7.77
|
2,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 09/08/2024 |
7.77
|
2,310 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 08/08/2024 |
7.77
|
2,601 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 07/08/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 06/08/2024 |
7.77
|
7,200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 05/08/2024 |
7.77
|
2,500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 02/08/2024 |
7.77
|
1 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 01/08/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 31/07/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 30/07/2024 |
7.77
|
3,549 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 29/07/2024 |
7.86
|
4 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 26/07/2024 |
7.86
|
203 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 25/07/2024 |
7.68
|
616 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 24/07/2024 |
7.86
|
11 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 23/07/2024 |
7.86
|
5 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 22/07/2024 |
7.86
|
251 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 19/07/2024 |
7.86
|
2,970 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 18/07/2024 |
7.86
|
6,110 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 17/07/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 16/07/2024 |
7.77
|
4,383 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 15/07/2024 |
8.05
|
106 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 12/07/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 11/07/2024 |
7.96
|
3,301 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 10/07/2024 |
7.96
|
1,049 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 09/07/2024 |
7.86
|
1,403 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 08/07/2024 |
7.96
|
1,203 | 7.77 | 7.96 | 7.77 | 0 | 0 | 0 | |
| 05/07/2024 |
7.77
|
1,700 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 04/07/2024 |
7.77
|
2,500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 03/07/2024 |
8.14
|
2,100 | 7.96 | 8.23 | 7.96 | 0 | 0 | 0 | |
| 02/07/2024 |
7.86
|
701 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 01/07/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 28/06/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 27/06/2024 |
7.86
|
150 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 26/06/2024 |
7.77
|
3,500 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 25/06/2024 |
7.77
|
7,801 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 24/06/2024 |
8.05
|
3,011 | 8.14 | 8.14 | 8.05 | 0 | 0 | 0 | |
| 21/06/2024 |
8.14
|
18,560 | 7.86 | 8.14 | 7.86 | 0 | 0 | 0 | |
| 20/06/2024 |
7.77
|
10,100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 19/06/2024 |
7.77
|
4,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 18/06/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 17/06/2024 |
7.68
|
3,100 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 14/06/2024 |
7.86
|
22,200 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 13/06/2024 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 12/06/2024 |
7.86
|
2,832 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 11/06/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 10/06/2024 |
7.86
|
37,900 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 07/06/2024 |
7.86
|
5,645 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 06/06/2024 |
7.77
|
13,700 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 05/06/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 04/06/2024 |
7.68
|
10,100 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 03/06/2024 |
8.05
|
10,500 | 7.77 | 8.05 | 7.77 | 0 | 0 | 0 | |
| 31/05/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 31/05/2024 |
7.77
|
20,800 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 30/05/2024 |
7.68
|
7,432 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 29/05/2024 |
7.68
|
8,300 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 28/05/2024 |
7.86
|
1,300 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 27/05/2024 |
7.86
|
1,242 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 24/05/2024 |
7.59
|
4,203 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 23/05/2024 |
7.50
|
10 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 22/05/2024 |
7.50
|
3,400 | 7.68 | 7.77 | 7.50 | 0 | 0 | 0 | |
| 21/05/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 20/05/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 16/05/2024 |
7.59
|
10,900 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 15/05/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 14/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 13/05/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 10/05/2024 |
7.50
|
800 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 09/05/2024 |
7.59
|
17 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 08/05/2024 |
7.59
|
200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 07/05/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 06/05/2024 |
7.68
|
600 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 03/05/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 02/05/2024 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 26/04/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 25/04/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 24/04/2024 |
7.68
|
800 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 23/04/2024 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |