| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.75 | -6.25% | 48,100 | -2,600 | -0.0 |
10.60
12.40
11.15
|
|
2 tháng
(2026-01-12) |
-0.70 | -5.86% | 168,100 | -2,600 | -0.0 |
10.60
12.40
11.15
|
|
3 tháng
(2025-12-15) |
-1.10 | -8.91% | 252,800 | -2,600 | -0.0 |
10.60
12.85
11.15
|
|
6 tháng
(2025-09-15) |
-1.25 | -10% | 600,200 | -2,600 | -0.0 |
10.60
13.45
11.15
|
|
12 tháng
(2025-03-18) |
2.02 | 21.86% | 1,789,700 | -9,700 | -0.1 |
8.26
13.48
11.15
|
|
24 tháng
(2024-03-25) |
2.73 | 32.04% | 2,577,200 | -63,700 | -0.6 |
7.89
13.48
11.15
|
|
36 tháng
(2023-03-29) |
1.99 | 21.48% | 4,046,900 | -641,501 | -6.5 |
7.89
13.48
11.15
|
|
60 tháng
(2021-04-08) |
-1.01 | -8.27% | 9,347,000 | -1,217,691 | -15.5 |
7.89
14.51
11.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
9.28
|
200 | 8.89 | 9.28 | 8.89 | 0 | 0 | 0 | |
| 20/12/2024 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 19/12/2024 |
8.99
|
1,700 | 9.28 | 9.35 | 8.99 | 0 | 0 | 0 | |
| 18/12/2024 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 17/12/2024 |
9.10
|
30,600 | 9.01 | 9.27 | 9.01 | 0 | 0 | 0 | |
| 16/12/2024 |
9.00
|
500 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 13/12/2024 |
9.28
|
500 | 9.27 | 9.28 | 9.27 | 0 | 0 | 0 | |
| 12/12/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 11/12/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 10/12/2024 |
9.35
|
2,300 | 9.48 | 9.48 | 8.80 | 0 | 0 | 0 | |
| 09/12/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 06/12/2024 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 05/12/2024 |
9.00
|
1,500 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 04/12/2024 |
9.00
|
2,800 | 8.99 | 9.09 | 8.89 | 0 | 0 | 0 | |
| 03/12/2024 |
9.09
|
300 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 02/12/2024 |
9.28
|
400 | 9.09 | 9.28 | 9.09 | 0 | 0 | 0 | |
| 29/11/2024 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 28/11/2024 |
9.23
|
400 | 9.13 | 9.23 | 9.13 | 0 | 0 | 0 | |
| 27/11/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 26/11/2024 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 25/11/2024 |
9.28
|
700 | 8.98 | 9.28 | 8.91 | 0 | 0 | 0 | |
| 22/11/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 21/11/2024 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 20/11/2024 |
9.37
|
200 | 9.33 | 9.37 | 9.33 | 0 | 0 | 0 | |
| 19/11/2024 |
9.00
|
2,600 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 18/11/2024 |
8.99
|
3,500 | 9.38 | 9.38 | 8.99 | 0 | 0 | 0 | |
| 15/11/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 14/11/2024 |
9.09
|
400 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 13/11/2024 |
9.48
|
400 | 9.09 | 9.48 | 9.09 | 0 | 0 | 0 | |
| 12/11/2024 |
9.48
|
400 | 9.09 | 9.48 | 9.09 | 0 | 0 | 0 | |
| 11/11/2024 |
9.48
|
1,100 | 9.09 | 9.48 | 8.99 | 0 | 0 | 0 | |
| 08/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 07/11/2024 |
9.57
|
2,600 | 9.53 | 9.57 | 9.53 | 0 | 0 | 0 | |
| 06/11/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 05/11/2024 |
9.53
|
600 | 9.48 | 9.53 | 9.48 | 0 | 0 | 0 | |
| 04/11/2024 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 01/11/2024 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 31/10/2024 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 30/10/2024 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 29/10/2024 |
9.13
|
6,000 | 9.46 | 9.46 | 9.13 | 0 | 0 | 0 | |
| 28/10/2024 |
9.48
|
400 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 25/10/2024 |
9.28
|
900 | 9.01 | 9.28 | 9.01 | 0 | 0 | 0 | |
| 24/10/2024 |
9.28
|
1,000 | 9.27 | 9.28 | 9.27 | 0 | 0 | 0 | |
| 23/10/2024 |
9.28
|
1,400 | 9.53 | 9.53 | 8.92 | 0 | 0 | 0 | |
| 22/10/2024 |
9.28
|
300 | 9.18 | 9.28 | 9.18 | 0 | 0 | 0 | |
| 21/10/2024 |
9.18
|
600 | 9.09 | 9.47 | 9.09 | 0 | 0 | 0 | |
| 18/10/2024 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 17/10/2024 |
9.52
|
1,200 | 9.57 | 9.57 | 8.86 | 0 | 0 | 0 | |
| 16/10/2024 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
| 15/10/2024 |
9.53
|
1,800 | 9.72 | 9.72 | 8.79 | 0 | 0 | 0 | |
| 14/10/2024 |
9.09
|
300 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 11/10/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 10/10/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 09/10/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 08/10/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 07/10/2024 |
9.57
|
1,000 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 04/10/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 03/10/2024 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 02/10/2024 |
9.65
|
700 | 9.67 | 9.72 | 9.65 | 0 | 0 | 0 | |
| 01/10/2024 |
9.67
|
300 | 9.57 | 9.67 | 9.57 | 0 | 0 | 0 | |
| 30/09/2024 |
9.53
|
900 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 27/09/2024 |
9.53
|
1,300 | 9.50 | 9.53 | 9.50 | 0 | 0 | 0 | |
| 26/09/2024 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 25/09/2024 |
9.43
|
800 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 24/09/2024 |
8.88
|
200 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 23/09/2024 |
9.53
|
800 | 9.10 | 9.53 | 9.10 | 0 | 0 | 0 | |
| 20/09/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 19/09/2024 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 18/09/2024 |
9.63
|
18,100 | 9.10 | 9.63 | 9.09 | 0 | 0 | 0 | |
| 17/09/2024 |
9.76
|
200 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
| 16/09/2024 |
9.67
|
400 | 9.61 | 9.67 | 9.61 | 0 | 0 | 0 | |
| 13/09/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 12/09/2024 |
9.57
|
2,100 | 9.38 | 9.57 | 9.38 | 0 | 0 | 0 | |
| 11/09/2024 |
9.47
|
2,100 | 9.33 | 9.48 | 9.33 | 0 | 0 | 0 | |
| 10/09/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 09/09/2024 |
9.36
|
2,700 | 9.27 | 9.36 | 9.26 | 0 | 0 | 0 | |
| 06/09/2024 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 05/09/2024 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 04/09/2024 |
9.27
|
500 | 9.08 | 9.27 | 9.08 | 0 | 0 | 0 | |
| 30/08/2024 |
9.27
|
2,500 | 9.27 | 9.38 | 9.27 | 0 | 0 | 0 | |
| 29/08/2024 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 28/08/2024 |
9.27
|
600 | 9.22 | 9.27 | 9.22 | 0 | 0 | 0 | |
| 27/08/2024 |
9.22
|
300 | 9.28 | 9.28 | 9.22 | 0 | 0 | 0 | |
| 26/08/2024 |
9.22
|
2,100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 23/08/2024 |
9.04
|
2,000 | 9.02 | 9.04 | 9.02 | 0 | 0 | 0 | |
| 22/08/2024 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 21/08/2024 |
9.02
|
4,600 | 9.01 | 9.08 | 9.01 | 0 | 0 | 0 | |
| 20/08/2024 |
9.02
|
600 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 19/08/2024 |
9.05
|
900 | 8.91 | 9.05 | 8.89 | 0 | 0 | 0 | |
| 16/08/2024 |
9.06
|
2,100 | 8.91 | 9.06 | 8.91 | 0 | 0 | 0 | |
| 15/08/2024 |
9.03
|
2,000 | 8.99 | 9.04 | 8.95 | 0 | 0 | 0 | |
| 14/08/2024 |
8.91
|
2,200 | 8.85 | 9.08 | 8.85 | 0 | 0 | 0 | |
| 13/08/2024 |
9.13
|
600 | 9.17 | 9.17 | 8.64 | 0 | 0 | 0 | |
| 12/08/2024 |
8.94
|
3,000 | 9.26 | 9.26 | 8.94 | 0 | 0 | 0 | |
| 09/08/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 09/08/2024 |
8.84
|
7,400 | 9.09 | 9.22 | 8.69 | 0 | 0 | 0 | |
| 08/08/2024 |
9.17
|
9,500 | 9.27 | 9.30 | 8.66 | 0 | 0 | 0 | |
| 07/08/2024 |
8.99
|
400 | 9.25 | 9.25 | 8.98 | 0 | 0 | 0 | |
| 06/08/2024 |
8.98
|
4,600 | 9.47 | 9.47 | 8.71 | 0 | 0 | 0 | |
| 05/08/2024 |
8.98
|
9,100 | 9.37 | 9.37 | 8.80 | 0 | 0 | 0 | |
| 02/08/2024 |
9.37
|
1,500 | 8.99 | 9.37 | 8.90 | 0 | 0 | 0 | |