| 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 | -1.49% | 31,500 | 0 | 0 |
19.90
23
19.90
|
|
2 tháng
(2026-07-20) |
-0.30 | -1.49% | 121,100 | 0 | 0 |
19.80
23
19.90
|
|
3 tháng
(2026-06-22) |
-0.30 | -1.49% | 177,100 | 0 | 0 |
19.80
23
19.90
|
|
6 tháng
(2026-03-23) |
-1.10 | -5.24% | 744,400 | 0 | 0 |
19.40
23
19.90
|
|
12 tháng
(2025-09-23) |
-2 | -9.15% | 1,587,000 | 0 | 0 |
19.40
26.30
19.90
|
|
24 tháng
(2024-09-30) |
0.11 | 0.57% | 3,066,727 | 0 | 0 |
17.60
26.30
19.90
|
|
36 tháng
(2023-10-04) |
4.81 | 31.89% | 4,464,600 | 0 | 0 |
14.75
26.30
19.90
|
|
60 tháng
(2021-10-14) |
8.52 | 74.86% | 9,550,591 | 0 | 0 |
11.38
26.30
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/11/2020 |
8.73
|
589 | 8.94 | 8.94 | 8.73 | 0 | 0 | 0 | |
| 16/11/2020 |
8.94
|
509 | 9.01 | 9.01 | 8.66 | 0 | 0 | 0 | |
| 13/11/2020: Cổ tức tiền mặt tỉ lệ: 4.409% | |||||||||
| 13/11/2020 |
9.01
|
20,200 | 8.63 | 9.01 | 8.87 | 0 | 0 | 0 | |
| 12/11/2020 |
8.63
|
17,272 | 8.70 | 8.70 | 7.82 | 0 | 0 | 0 | |
| 11/11/2020 |
8.70
|
12,616 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 | |
| 10/11/2020 |
8.77
|
6,800 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 | |
| 09/11/2020 |
8.77
|
2,700 | 8.70 | 8.77 | 8.70 | 0 | 0 | 0 | |
| 06/11/2020 |
8.70
|
100 | 8.70 | 8.84 | 8.70 | 0 | 0 | 0 | |
| 05/11/2020 |
8.70
|
7,000 | 8.70 | 8.70 | 8.63 | 0 | 0 | 0 | |
| 04/11/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/11/2020 |
8.70
|
1,300 | 8.84 | 8.84 | 8.70 | 0 | 0 | 0 | |
| 02/11/2020 |
8.84
|
253,010 | 8.63 | 8.84 | 8.70 | 0 | 0 | 0 | |
| 30/10/2020 |
8.63
|
2,216 | 8.70 | 8.70 | 8.57 | 0 | 0 | 0 | |
| 29/10/2020 |
8.70
|
1,500 | 8.63 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 28/10/2020 |
8.63
|
711,700 | 8.84 | 8.84 | 8.63 | 0 | 0 | 0 | |
| 27/10/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 26/10/2020 |
8.84
|
80,700 | 8.57 | 8.84 | 8.77 | 0 | 0 | 0 | |
| 23/10/2020 |
8.57
|
201,100 | 8.43 | 8.77 | 8.57 | 0 | 0 | 0 | |
| 22/10/2020 |
8.43
|
34,300 | 8.43 | 8.43 | 8.36 | 0 | 0 | 0 | |
| 21/10/2020 |
8.43
|
14,300 | 8.84 | 8.84 | 8.43 | 0 | 0 | 0 | |
| 20/10/2020 |
8.84
|
100,000 | 8.50 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 19/10/2020 |
8.50
|
1,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 16/10/2020 |
8.70
|
100 | 8.50 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/10/2020 |
8.50
|
12,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 14/10/2020 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 13/10/2020 |
8.70
|
600 | 8.97 | 8.97 | 8.70 | 0 | 0 | 0 | |
| 12/10/2020 |
8.97
|
600 | 8.97 | 8.97 | 8.36 | 0 | 0 | 0 | |
| 09/10/2020 |
8.97
|
0 | 8.91 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 08/10/2020 |
8.91
|
2,364 | 8.36 | 9.04 | 8.84 | 0 | 0 | 0 | |
| 07/10/2020 |
8.36
|
7,700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/10/2020 |
8.36
|
13,900 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 05/10/2020 |
8.36
|
16,300 | 8.29 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 02/10/2020 |
8.29
|
10,100 | 8.29 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 01/10/2020 |
8.29
|
17,911 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 30/09/2020 |
8.29
|
11,200 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 29/09/2020 |
8.36
|
6,700 | 8.43 | 8.43 | 8.36 | 0 | 0 | 0 | |
| 28/09/2020 |
8.43
|
2,500 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 | |
| 25/09/2020 |
8.36
|
1,200 | 8.29 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 24/09/2020 |
8.29
|
7,519 | 8.29 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 23/09/2020 |
8.29
|
24,800 | 8.29 | 8.29 | 8.23 | 0 | 0 | 0 | |
| 22/09/2020 |
8.29
|
16,792 | 8.29 | 8.36 | 8.23 | 0 | 0 | 0 | |
| 21/09/2020 |
8.29
|
9,900 | 8.50 | 8.50 | 8.29 | 0 | 0 | 0 | |
| 18/09/2020 |
8.50
|
126 | 8.36 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 17/09/2020 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 16/09/2020 |
8.36
|
70 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 15/09/2020 |
8.36
|
4,720 | 8.23 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 14/09/2020 |
8.23
|
15,300 | 8.29 | 8.29 | 8.23 | 0 | 0 | 0 | |
| 11/09/2020 |
8.29
|
8,000 | 8.23 | 8.29 | 8.23 | 0 | 0 | 0 | |
| 10/09/2020 |
8.23
|
1,300 | 8.16 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 09/09/2020 |
8.16
|
5,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 08/09/2020 |
8.16
|
2,000 | 8.23 | 8.23 | 8.16 | 0 | 0 | 0 | |
| 07/09/2020 |
8.23
|
9,941 | 8.16 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 04/09/2020 |
8.16
|
15,739 | 8.09 | 8.16 | 8.09 | 0 | 0 | 0 | |
| 03/09/2020 |
8.09
|
25,061 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 01/09/2020 |
8.09
|
2,560 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 31/08/2020 |
8.09
|
5,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 28/08/2020 |
8.09
|
15,600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 27/08/2020 |
8.09
|
12,152 | 8.09 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 26/08/2020 |
8.09
|
1,400 | 7.89 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 25/08/2020 |
7.89
|
4,201 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 | |
| 24/08/2020 |
8.16
|
700 | 8.09 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 21/08/2020 |
8.09
|
6,929 | 8.02 | 8.16 | 8.09 | 0 | 0 | 0 | |
| 20/08/2020 |
8.02
|
17,300 | 8.16 | 8.16 | 8.02 | 0 | 0 | 0 | |
| 19/08/2020 |
8.16
|
13,700 | 8.09 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 18/08/2020 |
8.09
|
3,100 | 8.02 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 17/08/2020 |
8.02
|
1,000 | 8.09 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 14/08/2020 |
8.09
|
21,407 | 8.02 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 13/08/2020 |
8.02
|
5,611 | 7.95 | 8.02 | 7.89 | 0 | 0 | 0 | |
| 12/08/2020 |
7.95
|
5,000 | 7.95 | 7.95 | 7.82 | 0 | 0 | 0 | |
| 11/08/2020 |
7.95
|
400 | 7.89 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 10/08/2020 |
7.89
|
8,907 | 8.16 | 8.16 | 7.82 | 0 | 0 | 0 | |
| 07/08/2020 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 06/08/2020 |
8.16
|
1,000 | 8.29 | 8.29 | 8.16 | 0 | 0 | 0 | |
| 05/08/2020 |
8.29
|
100 | 8.43 | 8.43 | 8.29 | 0 | 0 | 0 | |
| 04/08/2020 |
8.43
|
14,800 | 8.36 | 8.43 | 8.23 | 0 | 0 | 0 | |
| 03/08/2020 |
8.36
|
32,400 | 8.02 | 8.36 | 8.02 | 0 | 0 | 0 | |
| 31/07/2020 |
8.02
|
46,200 | 8.02 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 30/07/2020 |
8.02
|
54,295 | 7.61 | 8.02 | 7.48 | 0 | 0 | 0 | |
| 29/07/2020 |
7.61
|
74,500 | 7.61 | 7.61 | 7.48 | 0 | 0 | 0 | |
| 28/07/2020 |
7.61
|
42,400 | 7.75 | 7.75 | 7.55 | 0 | 0 | 0 | |
| 27/07/2020 |
7.75
|
2,700 | 7.75 | 7.75 | 7.61 | 0 | 0 | 0 | |
| 24/07/2020 |
7.75
|
7,400 | 7.75 | 7.75 | 7.68 | 0 | 0 | 0 | |
| 23/07/2020 |
7.75
|
10,000 | 7.82 | 7.82 | 7.75 | 0 | 0 | 0 | |
| 22/07/2020 |
7.82
|
10,600 | 7.75 | 7.82 | 7.68 | 0 | 0 | 0 | |
| 21/07/2020 |
7.75
|
45,900 | 7.95 | 7.95 | 7.61 | 0 | 0 | 0 | |
| 20/07/2020 |
7.95
|
3,100 | 7.95 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 17/07/2020 |
7.95
|
300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 16/07/2020 |
7.95
|
606 | 7.95 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 15/07/2020 |
7.95
|
4,100 | 7.95 | 8.09 | 7.95 | 0 | 0 | 0 | |
| 14/07/2020 |
7.95
|
570 | 7.89 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 13/07/2020 |
7.89
|
27,100 | 7.89 | 7.89 | 7.82 | 0 | 0 | 0 | |
| 10/07/2020 |
7.89
|
11,200 | 7.95 | 8.02 | 7.89 | 0 | 0 | 0 | |
| 09/07/2020 |
7.95
|
4,000 | 8.16 | 8.16 | 7.95 | 0 | 0 | 0 | |
| 08/07/2020 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 07/07/2020 |
8.16
|
70 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 06/07/2020 |
8.16
|
100 | 8.02 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 03/07/2020 |
8.02
|
5,500 | 8.09 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 02/07/2020 |
8.09
|
24,400 | 8.02 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 01/07/2020 |
8.02
|
20,300 | 8.16 | 8.16 | 8.02 | 0 | 0 | 0 | |
| 30/06/2020 |
8.16
|
3,400 | 8.16 | 8.16 | 8.09 | 0 | 0 | 0 | |