| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
2.50 | 22.94% | 61,700 | 0 | 0 |
10.80
13.60
13.40
|
|
2 tháng
(2026-03-02) |
1.10 | 8.94% | 121,200 | -2,800 | -0.0 |
10.60
13.60
13.40
|
|
3 tháng
(2026-01-29) |
1.10 | 8.94% | 136,300 | -2,800 | -0.0 |
10.60
13.60
13.40
|
|
6 tháng
(2025-10-31) |
0.60 | 4.69% | 378,900 | -2,800 | -0.0 |
10.60
13.60
13.40
|
|
12 tháng
(2025-05-05) |
4.60 | 52.24% | 1,784,700 | -9,900 | -0.1 |
8.60
13.60
13.40
|
|
24 tháng
(2024-05-09) |
4.97 | 59.04% | 2,458,300 | -6,000 | -0.1 |
8.19
13.60
13.40
|
|
36 tháng
(2023-05-15) |
4.45 | 49.74% | 3,935,800 | -523,100 | -5.0 |
7.89
13.60
13.40
|
|
60 tháng
(2021-05-25) |
1.60 | 13.60% | 9,323,300 | -1,204,691 | -15.3 |
7.89
14.51
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 01/08/2024 |
9.09
|
9,600 | 9.32 | 9.32 | 9.09 | 0 | 0 | 0 | |
| 31/07/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 30/07/2024 |
8.99
|
500 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 29/07/2024 |
9.34
|
1,200 | 9.35 | 9.35 | 9.34 | 0 | 0 | 0 | |
| 26/07/2024 |
9.34
|
800 | 9.35 | 9.35 | 8.99 | 0 | 0 | 0 | |
| 25/07/2024 |
9.35
|
10,700 | 8.99 | 9.37 | 8.99 | 0 | 0 | 0 | |
| 24/07/2024 |
9.37
|
700 | 9.42 | 9.42 | 8.99 | 0 | 0 | 0 | |
| 23/07/2024 |
9.42
|
3,500 | 9.06 | 9.42 | 9.05 | 0 | 0 | 0 | |
| 22/07/2024 |
9.09
|
3,500 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 19/07/2024 |
9.09
|
11,000 | 9.37 | 9.37 | 8.73 | 0 | 0 | 0 | |
| 18/07/2024 |
9.37
|
5,100 | 9.75 | 9.75 | 9.37 | 0 | 0 | 0 | |
| 17/07/2024 |
9.61
|
86,700 | 9.04 | 9.61 | 8.99 | 0 | 0 | 0 | |
| 16/07/2024 |
8.98
|
1,400 | 9.01 | 9.04 | 8.73 | 0 | 0 | 0 | |
| 15/07/2024 |
8.98
|
300 | 9.02 | 9.02 | 8.98 | 0 | 0 | 0 | |
| 12/07/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 11/07/2024 |
8.99
|
500 | 8.59 | 8.99 | 8.58 | 0 | 0 | 0 | |
| 10/07/2024 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 09/07/2024 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 08/07/2024 |
8.89
|
200 | 8.61 | 8.89 | 8.61 | 0 | 0 | 0 | |
| 05/07/2024 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 04/07/2024 |
9.04
|
12,900 | 8.80 | 9.04 | 8.54 | 0 | 8,800 | -0.1 | |
| 03/07/2024 |
8.80
|
1,600 | 8.90 | 9.09 | 8.80 | 0 | 0 | 0 | |
| 02/07/2024 |
8.80
|
500 | 8.79 | 8.80 | 8.79 | 0 | 0 | 0 | |
| 01/07/2024 |
8.80
|
1,100 | 8.25 | 8.80 | 8.22 | 0 | 0 | 0 | |
| 28/06/2024 |
8.79
|
1,300 | 8.80 | 8.80 | 8.79 | 0 | 0 | 0 | |
| 27/06/2024 |
8.79
|
700 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 26/06/2024 |
8.84
|
600 | 8.57 | 8.84 | 8.43 | 0 | 0 | 0 | |
| 25/06/2024 |
8.79
|
700 | 8.75 | 8.79 | 8.44 | 0 | 0 | 0 | |
| 24/06/2024 |
8.76
|
1,800 | 8.94 | 8.94 | 8.76 | 600 | 0 | 0.0 | |
| 21/06/2024 |
8.94
|
2,000 | 8.94 | 8.95 | 8.63 | 0 | 0 | 0 | |
| 20/06/2024 |
8.63
|
2,700 | 8.98 | 8.98 | 8.63 | 0 | 0 | 0 | |
| 19/06/2024 |
8.96
|
300 | 8.70 | 8.96 | 8.70 | 0 | 0 | 0 | |
| 18/06/2024 |
8.61
|
200 | 8.90 | 8.90 | 8.61 | 0 | 0 | 0 | |
| 17/06/2024 |
8.90
|
3,000 | 8.94 | 8.97 | 8.62 | 0 | 0 | 0 | |
| 14/06/2024 |
8.72
|
21,100 | 8.92 | 8.97 | 8.72 | 0 | 0 | 0 | |
| 13/06/2024 |
8.88
|
2,400 | 8.76 | 8.95 | 8.57 | 0 | 100 | -0.0 | |
| 12/06/2024 |
8.53
|
1,300 | 8.81 | 8.95 | 8.53 | 0 | 0 | 0 | |
| 11/06/2024 |
8.71
|
1,900 | 8.70 | 8.89 | 8.70 | 0 | 0 | 0 | |
| 10/06/2024 |
8.97
|
13,900 | 8.44 | 8.99 | 8.44 | 0 | 0 | 0 | |
| 07/06/2024 |
8.71
|
4,700 | 8.61 | 8.71 | 8.53 | 0 | 0 | 0 | |
| 06/06/2024 |
8.52
|
1,400 | 8.45 | 8.61 | 8.45 | 0 | 0 | 0 | |
| 05/06/2024 |
8.45
|
2,500 | 8.25 | 8.45 | 8.22 | 0 | 0 | 0 | |
| 04/06/2024 |
8.43
|
400 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 03/06/2024 |
8.43
|
700 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 31/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 30/05/2024 |
8.43
|
200 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 29/05/2024 |
8.40
|
23,900 | 8.40 | 8.40 | 8.40 | 4,400 | 0 | 0.0 | |
| 28/05/2024 |
8.40
|
34,400 | 8.39 | 8.40 | 8.28 | 7,000 | 0 | 0.1 | |
| 27/05/2024 |
8.40
|
14,700 | 8.25 | 8.40 | 8.23 | 0 | 3,800 | -0.0 | |
| 24/05/2024 |
8.25
|
40,300 | 8.28 | 8.31 | 8.24 | 6,000 | 200 | 0.1 | |
| 23/05/2024 |
8.24
|
2,000 | 8.28 | 8.28 | 8.22 | 0 | 0 | 0 | |
| 22/05/2024 |
8.24
|
1,100 | 8.28 | 8.28 | 8.24 | 0 | 0 | 0 | |
| 21/05/2024 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 20/05/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 17/05/2024 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 16/05/2024 |
8.33
|
500 | 8.19 | 8.33 | 8.08 | 0 | 0 | 0 | |
| 15/05/2024 |
8.19
|
500 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 14/05/2024 |
8.33
|
6,900 | 8.41 | 8.41 | 8.33 | 0 | 0 | 0 | |
| 13/05/2024 |
8.41
|
1,200 | 8.14 | 8.41 | 8.14 | 0 | 0 | 0 | |
| 10/05/2024 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 09/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 08/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 07/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 06/05/2024 |
8.43
|
1,100 | 8.46 | 8.46 | 8.43 | 0 | 0 | 0 | |
| 03/05/2024 |
8.43
|
50,600 | 8.14 | 8.46 | 8.14 | 0 | 8,600 | -0.1 | |
| 02/05/2024 |
8.28
|
2,100 | 8.28 | 8.32 | 8.24 | 0 | 100 | -0.0 | |
| 26/04/2024 |
8.24
|
2,000 | 8.20 | 8.24 | 8.20 | 0 | 0 | 0 | |