| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.10 | -1.02% | 20,600 | 0 | 0 |
9.40
10.60
9.60
|
|
2 tháng
(2026-07-20) |
1.20 | 14.12% | 169,800 | 0 | 0 |
8.40
10.60
9.60
|
|
3 tháng
(2026-06-22) |
1 | 11.49% | 187,000 | 0 | 0 |
8.40
10.60
9.60
|
|
6 tháng
(2026-03-23) |
1.27 | 15.13% | 392,000 | 0 | 0 |
8.33
10.60
9.60
|
|
12 tháng
(2025-09-23) |
1 | 11.49% | 1,213,800 | 1,300 | 0.0 |
8.15
10.60
9.60
|
|
24 tháng
(2024-09-30) |
2.40 | 32.87% | 1,862,242 | -6,100 | -0.1 |
6.17
10.60
9.60
|
|
36 tháng
(2023-10-04) |
1.99 | 25.76% | 2,951,253 | 5,400 | 0.0 |
6.02
10.60
9.60
|
|
60 tháng
(2021-10-14) |
-0.10 | -0.98% | 8,163,075 | 2,100 | 0.1 |
6.02
12.23
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 17/10/2024 |
6.52
|
505 | 6.60 | 6.60 | 6.52 | 0 | 0 | 0 | |
| 16/10/2024 |
6.69
|
1,500 | 6.69 | 6.69 | 6.69 | 800 | 0 | 0.0 | |
| 15/10/2024 |
6.78
|
2,360 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 | |
| 14/10/2024 |
6.95
|
815 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 11/10/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 10/10/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 09/10/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 08/10/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 07/10/2024 |
6.95
|
415 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 04/10/2024 |
7.04
|
800 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 03/10/2024 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 02/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 01/10/2024 |
7.30
|
10 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 30/09/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 27/09/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 26/09/2024 |
7.30
|
20 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 25/09/2024 |
7.30
|
5,905 | 6.60 | 7.30 | 6.34 | 0 | 5,800 | -0.0 | |
| 24/09/2024 |
7.04
|
2,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 23/09/2024 |
6.87
|
3,159 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 20/09/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 19/09/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 18/09/2024 |
6.87
|
3 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 17/09/2024 |
6.87
|
101 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 16/09/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 13/09/2024 |
6.87
|
1 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 12/09/2024 |
6.87
|
1 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 11/09/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 10/09/2024 |
6.87
|
3 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 09/09/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 06/09/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 05/09/2024 |
6.87
|
2,201 | 7.12 | 7.12 | 6.87 | 0 | 0 | 0 | |
| 04/09/2024 |
6.87
|
2,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 03/09/2024 |
7.04
|
20 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 02/09/2024 |
6.87
|
3,015 | 6.87 | 7.12 | 6.87 | 0 | 0 | 0 | |
| 30/08/2024 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 29/08/2024 |
7.04
|
120 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 28/08/2024 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 27/08/2024 |
7.04
|
400 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 26/08/2024 |
7.04
|
210 | 7.12 | 7.12 | 7.04 | 0 | 0 | 0 | |
| 23/08/2024 |
7.12
|
4,100 | 6.70 | 7.20 | 6.36 | 0 | 0 | 0 | |
| 22/08/2024 |
6.70
|
10,674 | 6.95 | 6.95 | 6.70 | 0 | 0 | 0 | |
| 21/08/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 20/08/2024 |
6.95
|
1,700 | 6.95 | 7.04 | 6.95 | 0 | 500 | -0.0 | |
| 19/08/2024 |
6.87
|
1,732 | 7.20 | 7.20 | 6.78 | 0 | 0 | 0 | |
| 16/08/2024 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 15/08/2024 |
7.20
|
1 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 14/08/2024 |
7.20
|
800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 13/08/2024 |
7.20
|
1,010 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 12/08/2024 |
7.04
|
1 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 09/08/2024 |
7.04
|
803 | 7.54 | 7.54 | 7.04 | 0 | 0 | 0 | |
| 08/08/2024 |
6.95
|
10 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 07/08/2024 |
6.95
|
211 | 6.87 | 6.95 | 6.87 | 0 | 0 | 0 | |
| 06/08/2024 |
7.37
|
1,912 | 7.63 | 7.80 | 7.37 | 500 | 0 | 0.0 | |
| 05/08/2024 |
7.12
|
1,322 | 7.63 | 7.63 | 7.12 | 0 | 0 | 0 | |
| 02/08/2024 |
7.12
|
1,400 | 7.63 | 7.63 | 7.12 | 0 | 0 | 0 | |
| 01/08/2024 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 31/07/2024 |
7.12
|
400 | 7.12 | 7.12 | 7.12 | 0 | 400 | -0.0 | |
| 30/07/2024 |
7.12
|
42,021 | 7.88 | 8.65 | 7.12 | 10,000 | 0 | 0.1 | |
| 29/07/2024 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 26/07/2024 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 25/07/2024 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 24/07/2024 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 23/07/2024 |
7.88
|
1 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 22/07/2024 |
7.88
|
2,500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 19/07/2024 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 18/07/2024 |
7.88
|
505 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 17/07/2024 |
7.88
|
1,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 16/07/2024 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 15/07/2024 |
8.39
|
107 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 12/07/2024 |
7.71
|
3,900 | 7.71 | 7.80 | 7.71 | 0 | 0 | 0 | |
| 11/07/2024 |
8.05
|
301 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 10/07/2024 |
8.14
|
110 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 09/07/2024 |
8.05
|
8,606 | 7.63 | 8.05 | 7.46 | 0 | 0 | 0 | |
| 08/07/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 05/07/2024 |
8.14
|
1,200 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 04/07/2024 |
8.22
|
500 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 03/07/2024 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 02/07/2024 |
7.97
|
26,018 | 7.88 | 7.97 | 7.54 | 0 | 0 | 0 | |
| 01/07/2024 |
7.97
|
109,800 | 7.80 | 7.97 | 7.29 | 0 | 0 | 0 | |
| 28/06/2024 |
8.05
|
4,217 | 8.90 | 8.90 | 7.97 | 0 | 0 | 0 | |
| 27/06/2024 |
8.22
|
40,700 | 8.22 | 8.48 | 7.88 | 0 | 0 | 0 | |
| 26/06/2024 |
8.65
|
23,025 | 9.15 | 9.75 | 8.65 | 0 | 0 | 0 | |
| 25/06/2024 |
9.07
|
5,100 | 9.32 | 9.32 | 8.56 | 0 | 0 | 0 | |
| 24/06/2024 |
9.32
|
49,835 | 9.83 | 9.83 | 8.73 | 0 | 5,000 | -0.1 | |
| 21/06/2024 |
8.98
|
114,827 | 8.56 | 8.98 | 8.48 | 0 | 5,000 | -0.1 | |
| 20/06/2024 |
8.22
|
121,475 | 7.54 | 8.22 | 7.54 | 0 | 4,200 | -0.0 | |
| 19/06/2024 |
7.54
|
145 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 18/06/2024 |
7.37
|
63,700 | 7.04 | 7.63 | 7.04 | 0 | 0 | 0 | |
| 17/06/2024 |
6.95
|
1,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 14/06/2024 |
7.04
|
1,302 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 13/06/2024 |
7.04
|
4,300 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 | |
| 12/06/2024 |
7.04
|
1,914 | 7.04 | 7.20 | 7.04 | 0 | 0 | 0 | |
| 11/06/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 10/06/2024 |
7.12
|
5,832 | 7.20 | 7.37 | 7.12 | 0 | 0 | 0 | |
| 07/06/2024 |
6.95
|
18,800 | 6.95 | 7.20 | 6.95 | 0 | 0 | 0 | |
| 06/06/2024 |
6.87
|
600 | 6.95 | 6.95 | 6.87 | 0 | 0 | 0 | |
| 05/06/2024 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 04/06/2024 |
6.87
|
2,503 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 03/06/2024 |
6.78
|
500 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |