| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.10 | -1.03% | 523,700 | 0 | 0 |
9.50
13.80
9.60
|
|
2 tháng
(2026-07-20) |
0 | 0% | 878,500 | 1,900 | 0.0 |
9.40
13.80
9.60
|
|
3 tháng
(2026-06-19) |
-0.47 | -4.70% | 1,227,700 | 2,500 | 0.0 |
9.40
13.80
9.60
|
|
6 tháng
(2026-03-23) |
-2.15 | -18.31% | 3,917,500 | 10,100 | 0.1 |
8.95
13.80
9.60
|
|
12 tháng
(2025-09-22) |
0.46 | 5.03% | 15,344,700 | -23,800 | -0.3 |
8.95
15.86
9.60
|
|
24 tháng
(2024-09-27) |
2.38 | 32.95% | 30,796,741 | -206,779 | -3.5 |
6.32
26.27
9.60
|
|
36 tháng
(2023-10-03) |
3.27 | 51.71% | 33,014,474 | -72,779 | -2.4 |
4.70
26.27
9.60
|
|
60 tháng
(2021-10-13) |
-0.92 | -8.73% | 40,985,276 | -5,579 | -1.9 |
3.59
26.27
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
6.59
|
12,501 | 6.77 | 6.77 | 6.23 | 0 | 0 | 0 | |
| 16/10/2024 |
6.59
|
32,100 | 6.32 | 6.59 | 6.05 | 0 | 0 | 0 | |
| 15/10/2024 |
6.59
|
4,600 | 6.86 | 6.86 | 6.59 | 0 | 0 | 0 | |
| 14/10/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 11/10/2024 |
6.95
|
8,500 | 7.22 | 7.22 | 6.95 | 0 | 0 | 0 | |
| 10/10/2024 |
7.13
|
7,700 | 7.31 | 7.31 | 6.14 | 0 | 0 | 0 | |
| 09/10/2024 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 08/10/2024 |
7.22
|
5,100 | 7.40 | 7.40 | 6.95 | 0 | 0 | 0 | |
| 07/10/2024 |
7.04
|
1,100 | 7.31 | 7.31 | 6.95 | 0 | 0 | 0 | |
| 04/10/2024 |
7.31
|
201 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 03/10/2024 |
7.49
|
11,500 | 7.40 | 7.49 | 7.40 | 0 | 0 | 0 | |
| 02/10/2024 |
7.67
|
600 | 7.40 | 7.67 | 7.40 | 0 | 0 | 0 | |
| 01/10/2024 |
7.31
|
2,000 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 | |
| 30/09/2024 |
7.13
|
9,800 | 6.86 | 7.13 | 6.86 | 0 | 0 | 0 | |
| 27/09/2024 |
7.22
|
4,500 | 7.49 | 7.76 | 7.22 | 0 | 0 | 0 | |
| 26/09/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 25/09/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 24/09/2024 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 23/09/2024 |
7.49
|
2,100 | 7.22 | 7.49 | 6.68 | 0 | 0 | 0 | |
| 20/09/2024 |
7.22
|
600 | 7.31 | 7.31 | 7.22 | 0 | 0 | 0 | |
| 19/09/2024 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 18/09/2024 |
7.31
|
1,100 | 7.40 | 7.40 | 7.31 | 600 | 0 | 0.0 | |
| 17/09/2024 |
7.31
|
1,500 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 | |
| 16/09/2024 |
7.40
|
600 | 7.22 | 7.40 | 7.22 | 0 | 0 | 0 | |
| 13/09/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 12/09/2024 |
7.58
|
41 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 11/09/2024 |
7.58
|
101 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 10/09/2024 |
7.31
|
33,804 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 | |
| 09/09/2024 |
7.67
|
101 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 06/09/2024 |
7.67
|
18,003 | 7.40 | 7.67 | 7.40 | 0 | 0 | 0 | |
| 05/09/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 04/09/2024 |
7.85
|
1 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 03/09/2024 |
7.04
|
2,800 | 7.13 | 7.13 | 6.77 | 0 | 0 | 0 | |
| 02/09/2024 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 30/08/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 29/08/2024 |
7.85
|
2,900 | 7.76 | 7.85 | 7.76 | 0 | 0 | 0 | |
| 28/08/2024 |
7.85
|
28,000 | 7.76 | 8.57 | 7.58 | 0 | 0 | 0 | |
| 27/08/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 26/08/2024 |
7.76
|
200 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 | |
| 23/08/2024 |
7.67
|
201 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 22/08/2024 |
7.40
|
900 | 7.76 | 7.76 | 7.40 | 0 | 0 | 0 | |
| 21/08/2024 |
7.58
|
501 | 7.31 | 7.58 | 7.31 | 0 | 0 | 0 | |
| 20/08/2024 |
7.67
|
8,500 | 8.57 | 8.57 | 7.67 | 0 | 0 | 0 | |
| 19/08/2024 |
7.67
|
3,000 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 | |
| 16/08/2024 |
7.40
|
10,405 | 7.49 | 7.49 | 7.31 | 9,200 | 0 | 0.1 | |
| 15/08/2024 |
7.31
|
1,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 14/08/2024 |
7.31
|
2,501 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 13/08/2024 |
7.49
|
1,000 | 7.67 | 7.67 | 7.49 | 0 | 0 | 0 | |
| 12/08/2024 |
7.58
|
1,401 | 7.31 | 7.58 | 7.31 | 0 | 1,000 | -0.0 | |
| 09/08/2024 |
7.67
|
4,000 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 08/08/2024 |
7.76
|
21,016 | 7.31 | 7.76 | 7.31 | 0 | 0 | 0 | |
| 07/08/2024 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 06/08/2024 |
7.76
|
15,200 | 7.85 | 7.85 | 7.22 | 5,000 | 500 | 0.0 | |
| 05/08/2024 |
7.67
|
20,101 | 7.76 | 8.12 | 7.58 | 0 | 0 | 0 | |
| 02/08/2024 |
7.67
|
2,700 | 7.67 | 7.76 | 7.67 | 0 | 0 | 0 | |
| 01/08/2024 |
7.58
|
7,500 | 7.85 | 7.85 | 7.58 | 0 | 0 | 0 | |
| 31/07/2024 |
7.67
|
20,001 | 7.76 | 7.94 | 7.67 | 0 | 0 | 0 | |
| 30/07/2024 |
7.76
|
2,300 | 7.58 | 7.76 | 7.58 | 0 | 0 | 0 | |
| 29/07/2024 |
7.49
|
301 | 7.94 | 7.94 | 7.49 | 0 | 0 | 0 | |
| 26/07/2024 |
7.76
|
800 | 7.67 | 7.85 | 7.67 | 0 | 0 | 0 | |
| 25/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 24/07/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 23/07/2024 |
7.67
|
4,001 | 8.03 | 8.03 | 7.58 | 1,000 | 0 | 0.0 | |
| 22/07/2024 |
7.85
|
3,300 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 | |
| 19/07/2024 |
8.21
|
203 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 18/07/2024 |
8.12
|
2,001 | 7.67 | 8.30 | 7.67 | 0 | 0 | 0 | |
| 17/07/2024 |
8.30
|
125 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 16/07/2024 |
8.39
|
7,004 | 7.85 | 8.39 | 7.85 | 0 | 0 | 0 | |
| 15/07/2024 |
8.48
|
315 | 9.39 | 9.39 | 8.48 | 0 | 0 | 0 | |
| 12/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/07/2024 |
8.12
|
4,795 | 8.67 | 8.67 | 8.12 | 0 | 0 | 0 | |
| 11/07/2024 |
8.12
|
7,704 | 8.98 | 8.98 | 8.04 | 0 | 0 | 0 | |
| 10/07/2024 |
7.95
|
9,484 | 8.12 | 8.12 | 7.95 | 0 | 0 | 0 | |
| 09/07/2024 |
8.04
|
3,651 | 8.12 | 8.12 | 7.87 | 0 | 0 | 0 | |
| 08/07/2024 |
7.95
|
10,544 | 8.29 | 8.29 | 7.87 | 0 | 0 | 0 | |
| 05/07/2024 |
8.04
|
18,200 | 8.04 | 8.64 | 7.95 | 5,000 | 0 | 0.0 | |
| 04/07/2024 |
7.95
|
2,618 | 7.87 | 7.95 | 7.78 | 0 | 0 | 0 | |
| 03/07/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 02/07/2024 |
8.04
|
742 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 | |
| 01/07/2024 |
8.04
|
12,300 | 8.12 | 8.12 | 7.78 | 0 | 0 | 0 | |
| 28/06/2024 |
7.87
|
20,243 | 8.21 | 8.21 | 7.87 | 0 | 0 | 0 | |
| 27/06/2024 |
7.78
|
23,700 | 8.98 | 8.98 | 7.78 | 0 | 0 | 0 | |
| 26/06/2024 |
8.04
|
12,900 | 8.55 | 8.55 | 7.87 | 0 | 0 | 0 | |
| 25/06/2024 |
8.04
|
53,500 | 9.41 | 9.41 | 7.78 | 0 | 0 | 0 | |
| 24/06/2024 |
8.21
|
52,585 | 9.58 | 9.58 | 7.95 | 0 | 100 | -0.0 | |
| 21/06/2024 |
8.64
|
40,807 | 8.29 | 8.89 | 8.29 | 0 | 0 | 0 | |
| 20/06/2024 |
8.29
|
124,051 | 7.61 | 8.55 | 7.52 | 0 | 8,800 | -0.1 | |
| 19/06/2024 |
7.52
|
21,301 | 7.35 | 7.70 | 7.27 | 0 | 600 | -0.0 | |
| 18/06/2024 |
7.27
|
119,404 | 7.27 | 7.35 | 7.01 | 0 | 104,800 | -0.9 | |
| 17/06/2024 |
7.27
|
1,600 | 7.52 | 7.52 | 7.27 | 0 | 0 | 0 | |
| 14/06/2024 |
7.18
|
15,800 | 7.44 | 7.61 | 7.18 | 0 | 8,600 | -0.1 | |
| 13/06/2024 |
7.18
|
4,400 | 7.61 | 7.61 | 7.18 | 0 | 1,700 | -0.0 | |
| 12/06/2024 |
7.18
|
5,333 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 11/06/2024 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 10/06/2024 |
7.27
|
6,000 | 7.44 | 7.44 | 7.18 | 0 | 0 | 0 | |
| 07/06/2024 |
7.27
|
8,333 | 7.52 | 7.52 | 6.93 | 0 | 0 | 0 | |
| 06/06/2024 |
7.35
|
21,500 | 7.35 | 7.44 | 7.10 | 0 | 12,000 | -0.1 | |
| 05/06/2024 |
7.52
|
22,400 | 7.78 | 7.78 | 7.18 | 0 | 19,000 | -0.2 | |
| 04/06/2024 |
7.61
|
32,000 | 7.95 | 7.95 | 7.35 | 0 | 17,500 | -0.2 | |
| 03/06/2024 |
7.78
|
41,100 | 7.61 | 7.95 | 7.52 | 0 | 0 | 0 | |
| 31/05/2024 |
7.44
|
16,462 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 | |