| 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) |
-0.30 | -2.38% | 118,300 | 0 | 0 |
12.20
13
13
|
|
2 tháng
(2026-08-10) |
-0.50 | -3.91% | 209,800 | 15,800 | 0.2 |
12.20
13
13
|
|
3 tháng
(2026-07-10) |
-0.50 | -3.91% | 422,700 | 16,000 | 0.2 |
12.20
14
13
|
|
6 tháng
(2026-04-13) |
1.68 | 15.83% | 905,800 | 1,000 | 0.0 |
10.60
14.40
13
|
|
12 tháng
(2025-10-13) |
2.72 | 28.44% | 1,582,600 | -42,100 | -0.4 |
8.53
14.40
13
|
|
24 tháng
(2024-10-18) |
3.92 | 46.72% | 2,647,228 | -81,700 | -0.8 |
8.38
14.40
13
|
|
36 tháng
(2023-10-24) |
4.42 | 56.01% | 2,980,089 | -81,200 | -0.8 |
7.80
14.40
13
|
|
60 tháng
(2021-11-03) |
4.70 | 61.82% | 4,604,110 | 5,713 | 0.3 |
6.85
14.40
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
8.82
|
800 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 05/06/2024 |
8.82
|
11,600 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 04/06/2024 |
8.82
|
200 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 03/06/2024 |
8.82
|
500 | 8.74 | 8.82 | 8.74 | 0 | 0 | 0 | |
| 31/05/2024 |
8.82
|
105 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 30/05/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 29/05/2024 |
8.82
|
5 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 28/05/2024 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 27/05/2024 |
8.82
|
400 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 24/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/05/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 23/05/2024 |
8.29
|
1,800 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 22/05/2024 |
8.29
|
5,305 | 8.29 | 8.29 | 8.29 | 100 | 0 | 0.0 | |
| 21/05/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 20/05/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 100 | 0 | 0.0 | |
| 16/05/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 15/05/2024 |
8.29
|
1,200 | 8.13 | 8.29 | 8.13 | 0 | 0 | 0 | |
| 14/05/2024 |
7.80
|
1,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 13/05/2024 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 10/05/2024 |
7.88
|
12,600 | 8.38 | 8.38 | 7.80 | 100 | 0 | 0.0 | |
| 09/05/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 08/05/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 07/05/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 06/05/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 03/05/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 02/05/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 26/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 25/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 24/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 23/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 22/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 19/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 17/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 16/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 15/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 12/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 11/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 10/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 09/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 08/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 05/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 04/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 03/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 02/04/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 01/04/2024 |
8.13
|
800 | 8.21 | 8.21 | 8.13 | 0 | 0 | 0 | |
| 29/03/2024 |
8.21
|
300 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 28/03/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 27/03/2024 |
8.13
|
1 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 26/03/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 25/03/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 22/03/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 21/03/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 20/03/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 19/03/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 18/03/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 15/03/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 14/03/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 13/03/2024 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 12/03/2024 |
7.88
|
500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 11/03/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 08/03/2024 |
8.46
|
3 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 07/03/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 06/03/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 05/03/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 04/03/2024 |
8.46
|
5 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 01/03/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 29/02/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 28/02/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 27/02/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 26/02/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 23/02/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 22/02/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 21/02/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 20/02/2024 |
8.46
|
14,100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 19/02/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 16/02/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 15/02/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 07/02/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 06/02/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 05/02/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 02/02/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 01/02/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 31/01/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 30/01/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 29/01/2024 |
7.97
|
4,800 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 26/01/2024 |
8.13
|
3,100 | 7.97 | 8.13 | 7.97 | 100 | 0 | 0.0 | |
| 25/01/2024 |
7.88
|
16,000 | 8.21 | 8.21 | 7.88 | 100 | 0 | 0.0 | |
| 24/01/2024 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 23/01/2024 |
7.88
|
6,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 22/01/2024 |
7.80
|
3,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/01/2024 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 18/01/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 17/01/2024 |
7.97
|
2,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 16/01/2024 |
7.97
|
9,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 15/01/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 12/01/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 11/01/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 10/01/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 09/01/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 08/01/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 05/01/2024 |
7.97
|
12 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |