| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.20 | 2.04% | 100,200 | 0 | 0 |
9.91
10.50
10.20
|
|
2 tháng
(2026-05-29) |
0.12 | 1.16% | 181,300 | 0 | 0 |
9.82
10.50
10.20
|
|
3 tháng
(2026-04-29) |
0.20 | 2.04% | 343,100 | 0 | 0 |
9.82
10.50
10.20
|
|
6 tháng
(2026-01-29) |
-0.32 | -3.06% | 1,428,800 | 0 | 0 |
9.82
10.87
10.20
|
|
12 tháng
(2025-08-04) |
-0.54 | -5.06% | 5,362,700 | 0 | 0 |
9.82
12.09
10.20
|
|
24 tháng
(2024-08-07) |
1.16 | 12.78% | 13,621,379 | -674 | -0.0 |
8.77
12.09
10.20
|
|
36 tháng
(2023-08-14) |
2.16 | 26.93% | 22,520,079 | -2,003,248 | -28.3 |
7.19
12.27
10.20
|
|
60 tháng
(2021-08-23) |
3.71 | 57.21% | 36,326,334 | -244,193 | -1.7 |
6.43
12.27
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
9.24
|
5,500 | 9.01 | 9.24 | 8.93 | 0 | 0 | 0 | |
| 12/12/2024 |
9.24
|
20,200 | 9.08 | 9.24 | 9.01 | 0 | 0 | 0 | |
| 11/12/2024 |
9.24
|
4,900 | 9.08 | 9.40 | 9.08 | 0 | 0 | 0 | |
| 10/12/2024 |
9.24
|
10,700 | 8.93 | 9.32 | 8.85 | 0 | 0 | 0 | |
| 09/12/2024 |
9.24
|
3,001 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 06/12/2024 |
9.24
|
900 | 9.32 | 9.32 | 9.01 | 0 | 0 | 0 | |
| 05/12/2024 |
9.24
|
9,500 | 8.93 | 9.40 | 8.93 | 0 | 0 | 0 | |
| 04/12/2024 |
9.24
|
4,100 | 8.93 | 9.16 | 8.77 | 0 | 0 | 0 | |
| 03/12/2024 |
9.24
|
10,201 | 9.56 | 9.56 | 9.08 | 0 | 0 | 0 | |
| 02/12/2024 |
9.40
|
200 | 9.56 | 9.56 | 9.40 | 0 | 0 | 0 | |
| 29/11/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 28/11/2024 |
9.40
|
3,500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 27/11/2024 |
9.40
|
1,500 | 9.40 | 9.87 | 9.40 | 0 | 0 | 0 | |
| 26/11/2024 |
9.32
|
4,800 | 9.24 | 9.32 | 9.24 | 0 | 0 | 0 | |
| 25/11/2024 |
9.24
|
2,900 | 9.24 | 9.40 | 9.16 | 0 | 0 | 0 | |
| 22/11/2024 |
9.32
|
500 | 9.24 | 9.32 | 9.24 | 0 | 0 | 0 | |
| 21/11/2024 |
9.24
|
14,500 | 9.24 | 9.32 | 9.16 | 0 | 0 | 0 | |
| 20/11/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 19/11/2024 |
9.16
|
15,300 | 9.32 | 9.32 | 9.16 | 0 | 0 | 0 | |
| 18/11/2024 |
9.40
|
322 | 9.24 | 9.40 | 9.24 | 0 | 0 | 0 | |
| 15/11/2024 |
9.24
|
14,257 | 9.08 | 9.24 | 9.08 | 0 | 0 | 0 | |
| 14/11/2024 |
9.24
|
22,512 | 9.24 | 9.24 | 9.08 | 0 | 0 | 0 | |
| 13/11/2024 |
9.24
|
8,200 | 9.40 | 9.40 | 9.24 | 0 | 0 | 0 | |
| 12/11/2024 |
9.24
|
28,105 | 9.32 | 9.32 | 9.24 | 0 | 0 | 0 | |
| 11/11/2024 |
9.32
|
11,056 | 9.32 | 9.40 | 9.32 | 0 | 0 | 0 | |
| 08/11/2024 |
9.40
|
17,600 | 9.32 | 9.40 | 9.32 | 0 | 0 | 0 | |
| 07/11/2024 |
9.32
|
8,100 | 9.32 | 9.48 | 9.16 | 0 | 0 | 0 | |
| 06/11/2024 |
9.40
|
33,013 | 9.40 | 9.40 | 9.01 | 0 | 0 | 0 | |
| 05/11/2024 |
9.16
|
3,300 | 8.69 | 9.24 | 8.45 | 0 | 0 | 0 | |
| 04/11/2024 |
9.24
|
11,210 | 9.16 | 9.24 | 9.16 | 0 | 0 | 0 | |
| 01/11/2024 |
9.16
|
17,000 | 9.24 | 9.40 | 9.08 | 0 | 0 | 0 | |
| 31/10/2024 |
9.24
|
44,700 | 8.93 | 9.24 | 8.93 | 0 | 0 | 0 | |
| 30/10/2024 |
8.85
|
9,900 | 8.85 | 8.85 | 8.69 | 0 | 0 | 0 | |
| 29/10/2024 |
8.85
|
3,900 | 8.85 | 8.85 | 8.77 | 0 | 0 | 0 | |
| 28/10/2024 |
8.85
|
6,300 | 8.69 | 8.85 | 8.69 | 0 | 0 | 0 | |
| 25/10/2024 |
8.85
|
5,900 | 8.77 | 8.85 | 8.77 | 0 | 0 | 0 | |
| 24/10/2024 |
8.85
|
13,643 | 8.93 | 8.93 | 8.45 | 0 | 0 | 0 | |
| 23/10/2024 |
8.93
|
141 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 22/10/2024 |
8.93
|
20,200 | 8.85 | 8.93 | 8.53 | 0 | 0 | 0 | |
| 21/10/2024 |
8.85
|
23,902 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 | |
| 18/10/2024 |
8.93
|
14,800 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 | |
| 17/10/2024 |
8.93
|
4,652 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 | |
| 16/10/2024 |
8.85
|
3,200 | 8.85 | 8.93 | 8.77 | 0 | 0 | 0 | |
| 15/10/2024 |
8.77
|
23,923 | 8.93 | 8.93 | 8.69 | 0 | 0 | 0 | |
| 14/10/2024 |
8.93
|
7,200 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 | |
| 11/10/2024 |
8.93
|
7,485 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 10/10/2024 |
9.01
|
21 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 09/10/2024 |
9.01
|
18,445 | 8.93 | 9.01 | 8.85 | 0 | 0 | 0 | |
| 08/10/2024 |
8.93
|
8,100 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 | |
| 07/10/2024 |
8.93
|
28,724 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 | |
| 04/10/2024 |
8.85
|
20,315 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 | |
| 03/10/2024 |
8.77
|
42,509 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 | |
| 02/10/2024 |
9.01
|
17,331 | 8.93 | 9.01 | 8.85 | 0 | 0 | 0 | |
| 01/10/2024 |
9.08
|
52,350 | 9.08 | 9.08 | 8.93 | 0 | 0 | 0 | |
| 30/09/2024 |
9.08
|
22,755 | 9.08 | 9.08 | 9.01 | 0 | 0 | 0 | |
| 27/09/2024 |
9.01
|
67,648 | 9.16 | 9.16 | 8.77 | 0 | 0 | 0 | |
| 26/09/2024: Cổ tức tiền mặt tỉ lệ: 12.06% | |||||||||
| 26/09/2024 |
9.16
|
42,883 | 9.87 | 9.87 | 9.01 | 0 | 0 | 0 | |
| 25/09/2024 |
9.48
|
64,600 | 9.55 | 9.55 | 9.33 | 0 | 0 | 0 | |
| 24/09/2024 |
9.55
|
24,406 | 9.62 | 9.62 | 9.48 | 0 | 0 | 0 | |
| 23/09/2024 |
9.55
|
73,736 | 9.62 | 9.69 | 9.48 | 0 | 0 | 0 | |
| 20/09/2024 |
9.55
|
40,601 | 9.55 | 9.55 | 9.48 | 0 | 0 | 0 | |
| 19/09/2024 |
9.48
|
25,777 | 9.69 | 9.69 | 9.40 | 0 | 674 | -0.0 | |
| 18/09/2024 |
9.40
|
59,028 | 9.76 | 9.76 | 9.33 | 0 | 0 | 0 | |
| 17/09/2024 |
9.69
|
115,610 | 9.62 | 9.69 | 9.62 | 0 | 0 | 0 | |
| 16/09/2024 |
9.62
|
76,127 | 9.33 | 9.62 | 9.33 | 0 | 0 | 0 | |
| 13/09/2024 |
9.40
|
60,440 | 10.05 | 10.05 | 9.33 | 0 | 0 | 0 | |
| 12/09/2024 |
9.26
|
35,300 | 9.19 | 9.26 | 9.12 | 0 | 0 | 0 | |
| 11/09/2024 |
9.12
|
23,567 | 8.97 | 9.19 | 8.97 | 0 | 0 | 0 | |
| 10/09/2024 |
9.19
|
88,500 | 9.19 | 9.19 | 8.97 | 0 | 0 | 0 | |
| 09/09/2024 |
9.19
|
109,800 | 9.04 | 9.33 | 9.04 | 0 | 0 | 0 | |
| 06/09/2024 |
9.12
|
62,500 | 9.19 | 9.19 | 9.04 | 0 | 0 | 0 | |
| 05/09/2024 |
9.12
|
109,700 | 8.90 | 9.26 | 8.90 | 0 | 0 | 0 | |
| 04/09/2024 |
8.97
|
88,360 | 8.97 | 9.19 | 8.76 | 0 | 0 | 0 | |
| 30/08/2024 |
8.97
|
30,600 | 8.97 | 8.97 | 8.83 | 0 | 0 | 0 | |
| 29/08/2024 |
8.97
|
16,300 | 8.97 | 8.97 | 8.83 | 0 | 0 | 0 | |
| 28/08/2024 |
8.97
|
4,400 | 9.19 | 9.19 | 8.97 | 0 | 0 | 0 | |
| 27/08/2024 |
9.12
|
6,400 | 8.97 | 9.12 | 8.97 | 0 | 0 | 0 | |
| 26/08/2024 |
8.97
|
30,113 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 23/08/2024 |
9.04
|
12,107 | 9.12 | 9.12 | 8.97 | 0 | 0 | 0 | |
| 22/08/2024 |
9.12
|
5,700 | 9.04 | 9.12 | 8.97 | 0 | 0 | 0 | |
| 21/08/2024 |
9.12
|
16,800 | 9.04 | 9.12 | 8.97 | 0 | 0 | 0 | |
| 20/08/2024 |
9.12
|
3,000 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 19/08/2024 |
9.12
|
14,205 | 9.19 | 9.62 | 8.90 | 0 | 0 | 0 | |
| 16/08/2024 |
9.19
|
17,900 | 9.55 | 9.55 | 8.90 | 0 | 0 | 0 | |
| 15/08/2024 |
8.90
|
9,800 | 8.97 | 8.97 | 8.83 | 0 | 0 | 0 | |
| 14/08/2024 |
8.97
|
23,900 | 8.90 | 9.04 | 8.90 | 0 | 0 | 0 | |
| 13/08/2024 |
8.97
|
8,310 | 9.12 | 9.12 | 8.90 | 0 | 0 | 0 | |
| 12/08/2024 |
8.90
|
15,700 | 8.69 | 8.97 | 8.61 | 0 | 0 | 0 | |
| 09/08/2024 |
9.04
|
7,670 | 8.76 | 9.04 | 8.76 | 0 | 0 | 0 | |
| 08/08/2024 |
8.97
|
2,244 | 8.90 | 8.97 | 8.90 | 0 | 0 | 0 | |
| 07/08/2024 |
9.04
|
13,000 | 8.83 | 9.04 | 8.69 | 0 | 0 | 0 | |
| 06/08/2024 |
8.90
|
14,000 | 9.19 | 9.19 | 8.69 | 0 | 0 | 0 | |
| 05/08/2024 |
8.90
|
19,100 | 9.04 | 9.04 | 8.69 | 0 | 0 | 0 | |
| 02/08/2024 |
9.04
|
2,700 | 9.12 | 9.12 | 9.04 | 0 | 0 | 0 | |
| 01/08/2024 |
9.12
|
21,000 | 9.33 | 9.33 | 8.83 | 0 | 0 | 0 | |
| 31/07/2024 |
9.19
|
69,311 | 9.33 | 9.33 | 9.12 | 0 | 0 | 0 | |
| 30/07/2024 |
9.48
|
1,500 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 29/07/2024 |
9.48
|
35,506 | 9.40 | 9.76 | 9.33 | 0 | 0 | 0 | |
| 26/07/2024 |
9.26
|
9,500 | 9.26 | 9.55 | 9.26 | 0 | 0 | 0 | |
| 25/07/2024 |
9.19
|
5,200 | 9.19 | 9.26 | 9.12 | 0 | 0 | 0 | |