| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.90 | 12.50% | 700 | 0 | 0 |
7.20
8.10
7.30
|
|
2 tháng
(2026-08-05) |
1 | 14.08% | 5,500 | 0 | 0 |
7
8.10
7.30
|
|
3 tháng
(2026-07-06) |
1.10 | 15.71% | 6,600 | 0 | 0 |
7
8.10
7.30
|
|
6 tháng
(2026-04-07) |
0.70 | 9.46% | 17,700 | 0 | 0 |
7
9.70
7.30
|
|
12 tháng
(2025-10-09) |
-0.30 | -3.57% | 42,900 | 0 | 0 |
7
9.80
7.30
|
|
24 tháng
(2024-10-14) |
0.41 | 5.37% | 61,850 | 0 | 0 |
6.17
9.80
7.30
|
|
36 tháng
(2023-10-20) |
-2.63 | -24.49% | 126,593 | 0 | 0 |
5.45
11.73
7.30
|
|
60 tháng
(2021-11-01) |
-2.71 | -25.09% | 370,615 | 0 | 0 |
5.36
15.18
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 25/10/2024 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 24/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 23/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 22/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 21/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 18/10/2024 |
7.19
|
10 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 17/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 16/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 15/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 14/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 11/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 10/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 09/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 08/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 07/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 04/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 03/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 02/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 01/10/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 30/09/2024 |
7.19
|
62 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 27/09/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 26/09/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 25/09/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 24/09/2024 |
7.19
|
107 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 23/09/2024 |
7.19
|
39 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 20/09/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 19/09/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 18/09/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 17/09/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 16/09/2024 |
7.19
|
1 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 13/09/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 12/09/2024 |
7.19
|
101 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 11/09/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 10/09/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 09/09/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 06/09/2024 |
7.28
|
2 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 05/09/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 04/09/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 30/08/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 29/08/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 28/08/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 27/08/2024 |
7.28
|
3 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 26/08/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 23/08/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 22/08/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 21/08/2024 |
7.28
|
1 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 20/08/2024 |
7.28
|
300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 19/08/2024 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 16/08/2024 |
6.39
|
400 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 15/08/2024 |
6.66
|
100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
| 14/08/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 13/08/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 12/08/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 09/08/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 08/08/2024 |
7.72
|
5 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 07/08/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 06/08/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 05/08/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 02/08/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 01/08/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 31/07/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 30/07/2024 |
7.72
|
1 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 29/07/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 26/07/2024 |
7.72
|
1 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 25/07/2024 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 24/07/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 23/07/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 22/07/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 19/07/2024 |
7.46
|
2 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 18/07/2024 |
7.46
|
1 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 17/07/2024 |
7.46
|
3 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 16/07/2024 |
7.46
|
2 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 15/07/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 12/07/2024 |
7.46
|
1 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 11/07/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 10/07/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 09/07/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 08/07/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 05/07/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 04/07/2024 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 03/07/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 02/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 01/07/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 28/06/2024 |
8.61
|
1 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 27/06/2024 |
8.61
|
1,016 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 26/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 25/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 24/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 21/06/2024 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/06/2024 |
7.28
|
5 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 3.46% | |||||||||
| 19/06/2024 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 18/06/2024 |
6.97
|
7 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 17/06/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 14/06/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 13/06/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 12/06/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 11/06/2024 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 10/06/2024 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 07/06/2024 |
6.97
|
11 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |