| 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) |
0.30 | 1.92% | 9,100 | 100 | 0.0 |
15.40
16
15.90
|
|
2 tháng
(2026-07-23) |
0.10 | 0.63% | 19,200 | 100 | 0.0 |
15.40
16.50
15.90
|
|
3 tháng
(2026-06-23) |
0.70 | 4.61% | 33,600 | 100 | 0.0 |
14.20
16.50
15.90
|
|
6 tháng
(2026-03-25) |
3.17 | 24.90% | 152,200 | -1,900 | 0.0 |
12.73
16.50
15.90
|
|
12 tháng
(2025-09-26) |
2.90 | 22.28% | 309,700 | -1,900 | 0.0 |
12.73
16.50
15.90
|
|
24 tháng
(2024-10-01) |
5.61 | 54.56% | 853,780 | 1,700 | 0.0 |
8.88
16.50
15.90
|
|
36 tháng
(2023-10-09) |
6.03 | 61.03% | 877,086 | 1,700 | 0.0 |
8.73
16.50
15.90
|
|
60 tháng
(2021-10-18) |
6.62 | 71.34% | 1,010,584 | 1,700 | 0.0 |
4.95
16.50
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/07/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 03/07/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 30/06/2023 |
12.15
|
1,300 | 12.15 | 12.15 | 12.00 | 0 | 0 | 0 | |
| 29/06/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 28/06/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 27/06/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 26/06/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 23/06/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 22/06/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 21/06/2023: Cổ tức tiền mặt tỉ lệ: 9.17% | |||||||||
| 21/06/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 20/06/2023 |
11.31
|
1,300 | 11.31 | 11.31 | 11.17 | 0 | 0 | 0 | |
| 19/06/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 16/06/2023 |
8.49
|
1 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 15/06/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 14/06/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 13/06/2023 |
11.31
|
1,300 | 11.31 | 11.31 | 11.17 | 0 | 0 | 0 | |
| 12/06/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 09/06/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 08/06/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 07/06/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 06/06/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 05/06/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 02/06/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 01/06/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 31/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 30/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 29/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 26/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 25/05/2023 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 24/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 23/05/2023 |
8.49
|
2,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 22/05/2023 |
9.12
|
6,400 | 8.13 | 9.12 | 8.13 | 0 | 0 | 0 | |
| 19/05/2023 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 18/05/2023 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 17/05/2023 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 16/05/2023 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 15/05/2023 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 12/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 11/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 10/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 09/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 08/05/2023 |
8.49
|
1 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 05/05/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 28/04/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 27/04/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 26/04/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 25/04/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 24/04/2023 |
8.56
|
200 | 8.34 | 8.56 | 8.34 | 0 | 0 | 0 | |
| 21/04/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 20/04/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 19/04/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 18/04/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 17/04/2023 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 14/04/2023 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 13/04/2023 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 12/04/2023 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
| 11/04/2023 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 10/04/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 07/04/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 06/04/2023 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 05/04/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 04/04/2023 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 03/04/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 31/03/2023 |
4.95
|
300 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 30/03/2023 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 29/03/2023 |
6.72
|
100 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 28/03/2023 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 27/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 24/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 23/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 22/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 21/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 20/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 17/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 16/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 15/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 14/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 13/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 10/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 09/03/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 08/03/2023 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 07/03/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 06/03/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 03/03/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 02/03/2023 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 01/03/2023 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 28/02/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 27/02/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 24/02/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 23/02/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 22/02/2023 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 21/02/2023 |
8.84
|
1,300 | 8.84 | 8.84 | 8.20 | 0 | 0 | 0 | |
| 20/02/2023 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 17/02/2023 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 16/02/2023 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 15/02/2023 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 14/02/2023 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 13/02/2023 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 10/02/2023 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 09/02/2023 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |