| 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) |
0.38 | 4.45% | 218,700 | 5,700 | 0 |
8.45
9.20
8.66
|
|
2 tháng
(2026-03-02) |
-0.09 | -1% | 391,800 | -1,700 | -0.1 |
8.20
9.20
8.66
|
|
3 tháng
(2026-01-29) |
-0.33 | -3.57% | 556,600 | -7,900 | -0.1 |
8.20
9.25
8.66
|
|
6 tháng
(2025-10-31) |
-1.24 | -12.22% | 2,276,400 | 6,100 | 0.0 |
8.20
11.80
8.66
|
|
12 tháng
(2025-05-05) |
0.44 | 5.24% | 5,035,300 | 19,400 | 0.1 |
8.20
13.30
8.66
|
|
24 tháng
(2024-05-09) |
0.55 | 6.52% | 5,560,800 | 18,600 | 0.1 |
7.63
13.30
8.66
|
|
36 tháng
(2023-05-15) |
1.24 | 16.20% | 6,341,300 | -137,500 | -1.4 |
7.57
13.30
8.66
|
|
60 tháng
(2021-05-25) |
-3.42 | -27.73% | 10,340,400 | -140,350 | -0.2 |
6.99
13.91
8.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 18/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 17/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 16/09/2024 |
9.04
|
800 | 9.13 | 9.13 | 9.04 | 0 | 0 | 0 | |
| 13/09/2024 |
9.13
|
1,400 | 9.13 | 9.18 | 9.13 | 0 | 0 | 0 | |
| 12/09/2024 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 11/09/2024 |
9.09
|
2,000 | 9.13 | 9.13 | 9.09 | 0 | 0 | 0 | |
| 10/09/2024 |
9.04
|
300 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 09/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 06/09/2024 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 05/09/2024 |
9.04
|
200 | 9.13 | 9.13 | 9.04 | 0 | 0 | 0 | |
| 04/09/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 30/08/2024 |
9.13
|
200 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 29/08/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 28/08/2024 |
9.13
|
400 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 27/08/2024 |
9.13
|
7,200 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 26/08/2024 |
9.13
|
1,000 | 9.00 | 9.13 | 9.00 | 0 | 0 | 0 | |
| 23/08/2024 |
8.96
|
600 | 9.18 | 9.18 | 8.95 | 0 | 0 | 0 | |
| 22/08/2024 |
8.95
|
900 | 9.13 | 9.13 | 8.95 | 0 | 0 | 0 | |
| 21/08/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 20/08/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 19/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/08/2024 |
9.13
|
300 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 16/08/2024 |
8.94
|
700 | 8.94 | 8.94 | 8.93 | 0 | 0 | 0 | |
| 15/08/2024 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 14/08/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 13/08/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 12/08/2024 |
8.52
|
700 | 8.42 | 8.53 | 8.42 | 0 | 0 | 0 | |
| 09/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 08/08/2024 |
8.95
|
400 | 8.95 | 8.95 | 8.95 | 400 | 0 | 0.0 | |
| 07/08/2024 |
8.95
|
400 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 06/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 05/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 02/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 01/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 31/07/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 30/07/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 29/07/2024 |
8.95
|
5,300 | 8.84 | 8.95 | 8.84 | 0 | 0 | 0 | |
| 26/07/2024 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 25/07/2024 |
8.67
|
500 | 8.68 | 8.68 | 8.67 | 0 | 0 | 0 | |
| 24/07/2024 |
8.59
|
1,200 | 8.50 | 8.59 | 7.97 | 0 | 0 | 0 | |
| 23/07/2024 |
8.55
|
600 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 22/07/2024 |
8.54
|
2,600 | 8.54 | 8.54 | 8.50 | 0 | 0 | 0 | |
| 19/07/2024 |
8.68
|
300 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 18/07/2024 |
8.68
|
2,400 | 8.50 | 8.86 | 8.50 | 0 | 0 | 0 | |
| 17/07/2024 |
8.50
|
3,000 | 8.50 | 8.50 | 8.45 | 0 | 0 | 0 | |
| 16/07/2024 |
8.67
|
4,500 | 8.44 | 8.68 | 8.44 | 0 | 0 | 0 | |
| 15/07/2024 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 12/07/2024 |
8.63
|
3,200 | 8.41 | 8.68 | 8.41 | 0 | 0 | 0 | |
| 11/07/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 10/07/2024 |
8.70
|
4,200 | 8.63 | 8.71 | 8.63 | 0 | 0 | 0 | |
| 09/07/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 08/07/2024 |
8.63
|
4,400 | 8.62 | 8.64 | 8.08 | 0 | 0 | 0 | |
| 05/07/2024 |
8.62
|
4,800 | 8.36 | 8.62 | 8.36 | 0 | 0 | 0 | |
| 04/07/2024 |
8.64
|
2,800 | 8.42 | 8.66 | 8.42 | 0 | 100 | -0.0 | |
| 03/07/2024 |
8.41
|
4,600 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 | |
| 02/07/2024 |
8.50
|
200 | 8.51 | 8.51 | 8.50 | 100 | 0 | 0.0 | |
| 01/07/2024 |
8.66
|
2,300 | 8.83 | 8.83 | 8.32 | 0 | 0 | 0 | |
| 28/06/2024 |
8.84
|
400 | 8.59 | 8.85 | 8.59 | 0 | 0 | 0 | |
| 27/06/2024 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 26/06/2024 |
8.60
|
7,300 | 8.64 | 8.64 | 8.60 | 0 | 0 | 0 | |
| 25/06/2024 |
8.81
|
3,500 | 8.90 | 8.93 | 8.81 | 0 | 0 | 0 | |
| 24/06/2024 |
8.61
|
5,900 | 8.86 | 8.86 | 8.61 | 0 | 0 | 0 | |
| 21/06/2024 |
8.90
|
4,300 | 8.88 | 8.90 | 8.63 | 0 | 0 | 0 | |
| 20/06/2024 |
8.88
|
12,500 | 8.77 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 19/06/2024 |
8.77
|
28,800 | 8.77 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 18/06/2024 |
9.35
|
12,000 | 9.48 | 9.48 | 8.71 | 0 | 0 | 0 | |
| 17/06/2024 |
9.26
|
33,000 | 9.57 | 9.80 | 9.04 | 0 | 0 | 0 | |
| 14/06/2024 |
9.26
|
38,700 | 9.26 | 9.26 | 9.26 | 0 | 2,400 | -0.0 | |
| 13/06/2024 |
8.68
|
21,800 | 8.22 | 8.68 | 8.22 | 0 | 2,900 | -0.0 | |
| 12/06/2024 |
8.11
|
400 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 11/06/2024 |
8.19
|
9,200 | 8.15 | 8.19 | 8.15 | 0 | 0 | 0 | |
| 10/06/2024 |
8.14
|
6,200 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 07/06/2024 |
8.14
|
200 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 06/06/2024 |
8.23
|
1,000 | 8.07 | 8.23 | 8.07 | 0 | 0 | 0 | |
| 05/06/2024 |
8.23
|
300 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 04/06/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 03/06/2024 |
8.23
|
900 | 8.14 | 8.23 | 8.14 | 0 | 0 | 0 | |
| 31/05/2024 |
8.14
|
2,600 | 8.11 | 8.14 | 8.10 | 0 | 0 | 0 | |
| 30/05/2024 |
8.10
|
8,200 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 29/05/2024 |
8.29
|
1,100 | 8.53 | 8.53 | 8.29 | 0 | 0 | 0 | |
| 28/05/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 27/05/2024 |
8.29
|
500 | 8.66 | 8.66 | 8.29 | 0 | 0 | 0 | |
| 24/05/2024 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 23/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 22/05/2024 |
8.50
|
11,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 21/05/2024 |
8.32
|
1,000 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 20/05/2024 |
8.23
|
500 | 8.19 | 8.23 | 8.19 | 0 | 0 | 0 | |
| 17/05/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 16/05/2024 |
8.44
|
3,600 | 8.19 | 8.45 | 8.14 | 0 | 0 | 0 | |
| 15/05/2024 |
8.23
|
2,600 | 8.10 | 8.23 | 8.10 | 0 | 0 | 0 | |
| 14/05/2024 |
8.48
|
300 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 13/05/2024 |
8.50
|
2,600 | 8.41 | 8.50 | 8.05 | 0 | 0 | 0 | |
| 10/05/2024 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 09/05/2024 |
8.36
|
4,400 | 8.36 | 8.45 | 8.36 | 2,400 | 0 | 0.0 | |
| 08/05/2024 |
8.36
|
1,700 | 8.32 | 8.40 | 7.78 | 0 | 0 | 0 | |
| 07/05/2024 |
8.13
|
9,400 | 8.13 | 8.16 | 8.13 | 0 | 2,500 | -0.0 | |
| 06/05/2024 |
7.73
|
1,500 | 7.70 | 7.96 | 7.70 | 0 | 0 | 0 | |
| 03/05/2024 |
7.69
|
2,500 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 | |
| 02/05/2024 |
7.69
|
1,000 | 7.69 | 7.70 | 7.69 | 0 | 0 | 0 | |
| 26/04/2024 |
7.74
|
800 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 | |