| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.30 | 2.94% | 115,700 | 0 | 0 |
10.10
10.70
10.60
|
|
2 tháng
(2026-07-13) |
0.10 | 0.96% | 190,300 | 0 | 0 |
10
10.70
10.60
|
|
3 tháng
(2026-06-15) |
0.59 | 5.98% | 293,000 | 0 | 0 |
9.82
10.70
10.60
|
|
6 tháng
(2026-03-16) |
-0.20 | -1.84% | 1,196,700 | 0 | 0 |
9.82
10.70
10.60
|
|
12 tháng
(2025-09-16) |
-1.35 | -11.39% | 4,155,800 | 0 | 0 |
9.82
11.85
10.60
|
|
24 tháng
(2024-09-23) |
0.95 | 9.98% | 12,628,120 | 0 | 0 |
8.77
12.09
10.60
|
|
36 tháng
(2023-09-27) |
3.18 | 43.50% | 22,559,979 | -1,966,348 | -27.9 |
7.19
12.27
10.60
|
|
60 tháng
(2021-10-07) |
3.05 | 40.99% | 35,462,471 | -424,993 | -4.0 |
6.83
12.27
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2025 |
10.11
|
82,500 | 10.19 | 10.27 | 9.80 | 0 | 0 | 0 | |
| 24/01/2025 |
10.11
|
9,133 | 10.19 | 10.19 | 9.87 | 0 | 0 | 0 | |
| 23/01/2025 |
10.11
|
3,200 | 10.19 | 10.19 | 10.11 | 0 | 0 | 0 | |
| 22/01/2025 |
9.87
|
800 | 10.19 | 10.19 | 9.87 | 0 | 0 | 0 | |
| 21/01/2025 |
10.19
|
8,500 | 9.48 | 10.82 | 9.48 | 0 | 0 | 0 | |
| 20/01/2025 |
9.87
|
4,931 | 9.56 | 10.03 | 9.56 | 0 | 0 | 0 | |
| 17/01/2025 |
9.87
|
12,707 | 9.87 | 9.95 | 9.72 | 0 | 0 | 0 | |
| 16/01/2025 |
9.64
|
31,402 | 9.48 | 9.87 | 9.48 | 0 | 0 | 0 | |
| 15/01/2025 |
9.64
|
9,800 | 9.64 | 9.72 | 9.56 | 0 | 0 | 0 | |
| 14/01/2025 |
9.72
|
1,800 | 9.80 | 9.80 | 9.48 | 0 | 0 | 0 | |
| 13/01/2025 |
9.72
|
22,200 | 9.72 | 9.72 | 9.64 | 0 | 0 | 0 | |
| 10/01/2025 |
9.72
|
19,250 | 10.27 | 10.27 | 9.72 | 0 | 0 | 0 | |
| 09/01/2025 |
10.19
|
7,100 | 10.19 | 10.19 | 10.03 | 0 | 0 | 0 | |
| 08/01/2025 |
10.03
|
428,600 | 10.27 | 10.27 | 9.48 | 0 | 0 | 0 | |
| 07/01/2025 |
10.03
|
61,100 | 10.27 | 10.27 | 9.87 | 0 | 0 | 0 | |
| 06/01/2025 |
9.95
|
32,600 | 10.27 | 10.27 | 9.95 | 0 | 0 | 0 | |
| 03/01/2025 |
9.87
|
4,323 | 9.95 | 10.03 | 9.87 | 0 | 0 | 0 | |
| 02/01/2025 |
9.95
|
35,800 | 10.27 | 10.27 | 9.80 | 0 | 0 | 0 | |
| 31/12/2024 |
9.80
|
11,800 | 10.27 | 10.27 | 9.80 | 0 | 0 | 0 | |
| 30/12/2024 |
10.11
|
12,605 | 10.43 | 10.43 | 10.03 | 0 | 0 | 0 | |
| 27/12/2024 |
10.11
|
87,758 | 10.03 | 10.35 | 10.03 | 0 | 0 | 0 | |
| 26/12/2024 |
10.03
|
100,000 | 10.11 | 10.11 | 9.95 | 0 | 0 | 0 | |
| 25/12/2024 |
10.03
|
90,455 | 10.03 | 10.19 | 9.95 | 0 | 0 | 0 | |
| 24/12/2024 |
9.95
|
131,800 | 9.64 | 10.11 | 9.64 | 0 | 0 | 0 | |
| 23/12/2024 |
9.95
|
115,847 | 9.56 | 10.19 | 9.48 | 0 | 0 | 0 | |
| 20/12/2024 |
9.80
|
66,720 | 9.16 | 9.87 | 9.16 | 0 | 0 | 0 | |
| 19/12/2024 |
9.16
|
6,000 | 9.08 | 9.16 | 9.08 | 0 | 0 | 0 | |
| 18/12/2024 |
9.16
|
1,200 | 9.24 | 9.24 | 9.08 | 0 | 0 | 0 | |
| 17/12/2024 |
9.16
|
7,000 | 9.16 | 9.16 | 8.85 | 0 | 0 | 0 | |
| 16/12/2024 |
9.16
|
8,800 | 9.01 | 9.16 | 8.85 | 0 | 0 | 0 | |
| 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 | |