| 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) |
0.30 | 2.78% | 26,500 | -100 | -0.0 |
10.50
12.50
10.50
|
|
2 tháng
(2026-07-20) |
0.30 | 2.78% | 100,200 | 0 | 0.0 |
10.34
12.50
10.50
|
|
3 tháng
(2026-06-22) |
0.21 | 1.91% | 111,400 | 0 | 0.0 |
10.34
12.50
10.50
|
|
6 tháng
(2026-03-23) |
0.57 | 5.46% | 162,200 | -1,800 | -0.0 |
9.61
12.50
10.50
|
|
12 tháng
(2025-09-23) |
-0.80 | -6.71% | 598,700 | -3,700 | -0.0 |
9.61
12.50
10.50
|
|
24 tháng
(2024-09-30) |
2.47 | 28.68% | 2,508,926 | -9,800 | -0.2 |
7.83
16.17
10.50
|
|
36 tháng
(2023-10-04) |
4.15 | 59.74% | 2,729,667 | -11,700 | -0.2 |
6.47
16.17
10.50
|
|
60 tháng
(2021-10-14) |
4.41 | 65.87% | 3,402,010 | 23,700 | 0.3 |
5.36
16.17
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 17/10/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 16/10/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 15/10/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 14/10/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 11/10/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 11/10/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 10/10/2024 |
7.83
|
500 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 09/10/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 08/10/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 07/10/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 04/10/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 03/10/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 02/10/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 01/10/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 30/09/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 27/09/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 26/09/2024 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 25/09/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/09/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/09/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/09/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 19/09/2024 |
7.99
|
2,925 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 18/09/2024 |
7.99
|
2,100 | 7.75 | 7.99 | 7.75 | 0 | 0 | 0 | |
| 17/09/2024 |
7.75
|
1,100 | 8.79 | 8.79 | 7.75 | 0 | 0 | 0 | |
| 16/09/2024 |
8.55
|
3,300 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 13/09/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 12/09/2024 |
7.83
|
5,600 | 8.63 | 8.63 | 7.83 | 0 | 0 | 0 | |
| 11/09/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 10/09/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 09/09/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 06/09/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 05/09/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 04/09/2024 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 03/09/2024 |
7.59
|
503 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 02/09/2024 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 30/08/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 29/08/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 28/08/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 27/08/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 26/08/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 23/08/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 22/08/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 21/08/2024 |
8.47
|
200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 20/08/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 19/08/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 16/08/2024 |
8.31
|
400 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 15/08/2024 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 14/08/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/08/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/08/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/08/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/08/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 07/08/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/08/2024 |
7.99
|
300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/08/2024 |
7.99
|
7,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 02/08/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 01/08/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 31/07/2024 |
7.99
|
2,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 30/07/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 29/07/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/07/2024 |
7.99
|
1 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/07/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/07/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/07/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 22/07/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 19/07/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 18/07/2024 |
8.31
|
300 | 7.99 | 8.31 | 7.99 | 0 | 0 | 0 | |
| 17/07/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 16/07/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 15/07/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 12/07/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 11/07/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 10/07/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 09/07/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 08/07/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 05/07/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 04/07/2024 |
8.15
|
23,600 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 03/07/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 02/07/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 01/07/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 28/06/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 27/06/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 26/06/2024 |
8.15
|
1,000 | 8.39 | 8.39 | 8.15 | 0 | 0 | 0 | |
| 25/06/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 24/06/2024 |
8.15
|
1,900 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 21/06/2024 |
8.15
|
107 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 20/06/2024 |
8.15
|
14 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 19/06/2024 |
8.15
|
5,800 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 | |
| 18/06/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 17/06/2024 |
8.23
|
5 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 14/06/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 13/06/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 12/06/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 11/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 10/06/2024 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 07/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 04/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 03/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |