| 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) |
-0.60 | -6.12% | 101,700 | -14,435 | 0 |
9
10.90
9
|
|
2 tháng
(2026-08-05) |
-0.80 | -8% | 289,600 | -14,735 | 0.0 |
9
12.50
9
|
|
3 tháng
(2026-07-06) |
-0.93 | -9.20% | 385,300 | -14,735 | 0.0 |
8.92
12.50
9
|
|
6 tháng
(2026-04-07) |
-0.36 | -3.81% | 1,048,200 | -15,435 | 0.0 |
8.92
13.05
9
|
|
12 tháng
(2025-10-09) |
2.45 | 36.38% | 3,201,400 | -45,935 | -0.6 |
5.90
22.84
9
|
|
24 tháng
(2024-10-14) |
3.30 | 55.85% | 3,879,655 | 5 | -0.2 |
5.37
22.84
9
|
|
36 tháng
(2023-10-20) |
3.43 | 59.52% | 5,405,580 | -72,661 | -0.8 |
5.37
22.84
9
|
|
60 tháng
(2021-11-01) |
-0.16 | -1.67% | 6,487,560 | -170,437 | -2.1 |
5.37
22.84
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/08/2023 |
7.36
|
286 | 8.02 | 8.02 | 7.36 | 100 | 0 | 0.0 | |
| 11/08/2023 |
7.29
|
25 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 10/08/2023 |
7.29
|
6,234 | 8.62 | 8.62 | 7.29 | 100 | 2,900 | 0.0 | |
| 09/08/2023 |
7.95
|
109 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 08/08/2023 |
8.55
|
399 | 8.62 | 8.62 | 8.55 | 100 | 0 | 0.0 | |
| 07/08/2023 |
7.89
|
1,213 | 7.95 | 7.95 | 7.89 | 0 | 0 | 0 | |
| 04/08/2023 |
8.55
|
3,150 | 8.55 | 8.55 | 8.42 | 100 | 0 | 0.0 | |
| 03/08/2023 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 02/08/2023 |
7.82
|
5,200 | 7.82 | 7.82 | 7.82 | 0 | 3,500 | 0.0 | |
| 01/08/2023 |
7.82
|
543 | 7.82 | 7.82 | 7.69 | 100 | 0 | 0.0 | |
| 31/07/2023 |
7.16
|
1,519 | 7.16 | 7.23 | 7.16 | 0 | 0 | 0 | |
| 28/07/2023 |
7.82
|
1 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 27/07/2023 |
7.82
|
6 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 26/07/2023 |
7.82
|
2,042 | 8.55 | 8.55 | 7.82 | 900 | 0 | 0.0 | |
| 25/07/2023 |
7.82
|
8,251 | 8.55 | 8.55 | 7.82 | 100 | 3,300 | 0.0 | |
| 24/07/2023 |
7.82
|
450 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 21/07/2023 |
8.62
|
96 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 20/07/2023 |
8.62
|
1 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 19/07/2023 |
8.62
|
1 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 18/07/2023 |
8.62
|
401 | 8.88 | 8.88 | 8.62 | 200 | 0 | 0.0 | |
| 17/07/2023 |
8.09
|
33 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 14/07/2023 |
8.09
|
1 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 13/07/2023 |
8.09
|
82 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 12/07/2023 |
8.09
|
2 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/07/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/07/2023 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 07/07/2023 |
8.09
|
418 | 8.09 | 8.09 | 8.09 | 0 | 100 | 0.0 | |
| 06/07/2023 |
8.09
|
1,600 | 8.09 | 8.09 | 8.09 | 100 | 300 | 0.0 | |
| 05/07/2023 |
7.95
|
300 | 7.95 | 7.95 | 7.95 | 0 | 200 | 0.0 | |
| 04/07/2023 |
7.95
|
255 | 8.35 | 8.35 | 7.95 | 100 | 118 | 0.0 | |
| 03/07/2023 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 30/06/2023 |
6.89
|
3,300 | 6.70 | 6.89 | 6.70 | 0 | 0 | 0 | |
| 29/06/2023 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 28/06/2023 |
7.69
|
4,810 | 7.69 | 7.69 | 7.69 | 0 | 4,800 | -0.1 | |
| 27/06/2023 |
7.29
|
70 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 26/06/2023 |
7.29
|
6 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 23/06/2023 |
7.29
|
3,001 | 7.29 | 7.29 | 7.29 | 0 | 3,000 | 0.0 | |
| 22/06/2023 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 21/06/2023 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 100 | 0.0 | |
| 20/06/2023 |
6.89
|
3,300 | 6.70 | 6.89 | 6.70 | 0 | 0 | 0 | |
| 19/06/2023 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 16/06/2023 |
7.29
|
1,673 | 7.29 | 7.29 | 7.23 | 100 | 1,300 | 0.0 | |
| 15/06/2023 |
6.70
|
258 | 7.29 | 7.29 | 6.70 | 100 | 100 | 0 | |
| 14/06/2023 |
6.83
|
804 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 | |
| 13/06/2023 |
6.89
|
3,300 | 6.70 | 6.89 | 6.70 | 0 | 0 | 0 | |
| 12/06/2023 |
7.49
|
1,200 | 7.49 | 7.49 | 7.49 | 0 | 400 | 0.0 | |
| 09/06/2023 |
7.49
|
217 | 7.62 | 7.62 | 7.49 | 100 | 100 | 0 | |
| 08/06/2023 |
7.69
|
300 | 7.62 | 7.69 | 7.62 | 0 | 0 | 0 | |
| 07/06/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 06/06/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 05/06/2023 |
8.35
|
130 | 8.35 | 8.35 | 8.35 | 100 | 0 | 0.0 | |
| 02/06/2023 |
7.69
|
718 | 7.49 | 7.69 | 7.49 | 0 | 500 | 0.0 | |
| 01/06/2023 |
8.15
|
36 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 31/05/2023 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 30/05/2023 |
8.15
|
500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 29/05/2023 |
7.82
|
400 | 7.36 | 7.82 | 7.36 | 100 | 0 | 0.0 | |
| 26/05/2023 |
7.36
|
304 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 25/05/2023 |
7.95
|
4,300 | 7.95 | 7.95 | 7.95 | 4,200 | 900 | 0.0 | |
| 24/05/2023 |
7.95
|
400 | 8.35 | 8.35 | 7.95 | 0 | 0 | 0 | |
| 23/05/2023 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 22/05/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 19/05/2023 |
7.95
|
24 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 18/05/2023 |
7.95
|
78 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 17/05/2023 |
7.95
|
22 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 16/05/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 15/05/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/05/2023 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 11/05/2023 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 10/05/2023 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 09/05/2023 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 08/05/2023 |
7.82
|
1,600 | 8.49 | 8.49 | 7.49 | 100 | 1,100 | 0.0 | |
| 05/05/2023 |
7.76
|
102 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 04/05/2023 |
8.62
|
1 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 28/04/2023 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 27/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 26/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 25/04/2023 |
8.62
|
5 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 24/04/2023 |
8.62
|
10,036 | 8.62 | 8.62 | 8.62 | 10,000 | 9,900 | 0.0 | |
| 21/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 20/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 19/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 18/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 17/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 14/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 13/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 12/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 11/04/2023 |
8.62
|
4 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 10/04/2023 |
5.83
|
4,800 | 6.43 | 6.43 | 5.83 | 0 | 0 | 0 | |
| 07/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/04/2023 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/04/2023 |
8.62
|
24 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 04/04/2023 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 100 | 100 | 0 | |
| 03/04/2023 |
8.95
|
4 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 31/03/2023 |
8.95
|
163 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 30/03/2023 |
8.22
|
500 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 29/03/2023 |
9.02
|
4 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 28/03/2023 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 27/03/2023 |
9.02
|
700 | 8.09 | 9.02 | 7.95 | 0 | 0 | 0 | |
| 24/03/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 24/03/2023 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 23/03/2023 |
7.89
|
9 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |