| 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) |
0.20 | 1.56% | 72,400 | -8,000 | -0.1 |
12.80
14.20
12.90
|
|
2 tháng
(2026-07-20) |
0 | 0% | 133,600 | -15,900 | -0.2 |
12.70
14.20
12.90
|
|
3 tháng
(2026-06-19) |
-0.63 | -4.62% | 249,700 | -16,500 | -0.2 |
12.70
14.20
12.90
|
|
6 tháng
(2026-03-23) |
-0.72 | -5.24% | 581,400 | -16,300 | -0.2 |
11.73
14.20
12.90
|
|
12 tháng
(2025-09-22) |
-2.71 | -17.23% | 1,755,900 | -110,500 | -1.6 |
11.73
15.71
12.90
|
|
24 tháng
(2024-09-27) |
4.47 | 52.34% | 8,638,478 | -31,700 | -0.2 |
6.81
17.06
12.90
|
|
36 tháng
(2023-10-03) |
5.83 | 81.30% | 10,507,406 | -134 | 0.1 |
6.01
17.06
12.90
|
|
60 tháng
(2021-10-13) |
2.02 | 18.35% | 16,712,393 | 39,765 | 0.7 |
6.01
19.57
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 16/10/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 15/10/2024 |
8.29
|
27,500 | 8.45 | 8.45 | 8.29 | 0 | 0 | 0 | |
| 14/10/2024 |
8.45
|
5,600 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 | |
| 11/10/2024 |
8.45
|
2,200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 10/10/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 09/10/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 08/10/2024 |
8.45
|
300 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 07/10/2024 |
8.45
|
10,500 | 8.86 | 8.86 | 8.37 | 0 | 0 | 0 | |
| 04/10/2024 |
8.62
|
7,500 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 03/10/2024 |
8.70
|
10,000 | 8.70 | 8.70 | 8.45 | 0 | 0 | 0 | |
| 02/10/2024 |
8.70
|
900 | 8.53 | 8.78 | 8.53 | 0 | 0 | 0 | |
| 01/10/2024 |
8.78
|
3,477 | 8.53 | 8.78 | 8.45 | 0 | 0 | 0 | |
| 30/09/2024 |
8.62
|
9,802 | 8.94 | 8.94 | 8.62 | 0 | 0 | 0 | |
| 27/09/2024 |
8.53
|
500 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 26/09/2024 |
8.62
|
2,200 | 8.62 | 8.62 | 8.37 | 0 | 0 | 0 | |
| 25/09/2024 |
8.62
|
8,801 | 8.45 | 8.62 | 8.29 | 0 | 0 | 0 | |
| 24/09/2024 |
8.53
|
1,300 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 23/09/2024 |
8.53
|
1,083 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 20/09/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 19/09/2024 |
8.53
|
15,038 | 8.53 | 8.62 | 8.21 | 0 | 0 | 0 | |
| 18/09/2024 |
8.53
|
2,104 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 17/09/2024 |
8.70
|
340 | 8.62 | 8.70 | 8.62 | 0 | 40 | -0.0 | |
| 16/09/2024 |
8.62
|
2,203 | 8.21 | 8.62 | 8.21 | 0 | 0 | 0 | |
| 13/09/2024 |
8.94
|
2,604 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 12/09/2024 |
9.03
|
1,001 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 11/09/2024 |
8.78
|
5,596 | 8.37 | 8.78 | 8.21 | 0 | 0 | 0 | |
| 10/09/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 09/09/2024 |
9.03
|
1,111 | 8.70 | 9.03 | 8.70 | 0 | 0 | 0 | |
| 06/09/2024 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 05/09/2024 |
8.78
|
1,900 | 9.03 | 9.03 | 8.78 | 0 | 0 | 0 | |
| 04/09/2024 |
9.03
|
1,800 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 03/09/2024 |
6.81
|
3,501 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
| 02/09/2024 |
6.89
|
10,000 | 6.81 | 6.89 | 6.65 | 0 | 0 | 0 | |
| 30/08/2024 |
9.76
|
4,150 | 9.44 | 9.76 | 9.27 | 0 | 200 | -0.0 | |
| 29/08/2024 |
9.11
|
7,204 | 9.03 | 9.11 | 9.03 | 100 | 0 | 0.0 | |
| 28/08/2024 |
8.62
|
10,400 | 9.11 | 9.19 | 8.62 | 0 | 0 | 0 | |
| 27/08/2024 |
9.19
|
10 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 26/08/2024 |
9.19
|
410 | 9.27 | 9.27 | 9.19 | 0 | 0 | 0 | |
| 23/08/2024 |
9.03
|
502 | 9.03 | 9.03 | 9.03 | 0 | 100 | -0.0 | |
| 22/08/2024 |
9.03
|
400 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 21/08/2024 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 20/08/2024 |
9.03
|
21,063 | 9.44 | 9.44 | 8.78 | 400 | 0 | 0.0 | |
| 19/08/2024 |
9.03
|
5,300 | 9.03 | 9.27 | 9.03 | 0 | 100 | -0.0 | |
| 16/08/2024 |
9.03
|
21 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 15/08/2024 |
9.03
|
23,200 | 9.03 | 9.03 | 9.03 | 10,000 | 0 | 0.1 | |
| 14/08/2024 |
9.03
|
200 | 8.62 | 9.03 | 8.62 | 0 | 0 | 0 | |
| 13/08/2024 |
9.03
|
1,400 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 12/08/2024 |
9.03
|
4,100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 09/08/2024 |
9.11
|
17 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 08/08/2024 |
9.11
|
20,210 | 8.37 | 9.11 | 8.37 | 200 | 0 | 0.0 | |
| 07/08/2024 |
9.11
|
18,839 | 9.19 | 9.27 | 8.53 | 0 | 0 | 0 | |
| 06/08/2024 |
9.27
|
6 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 05/08/2024 |
9.27
|
2,795 | 9.35 | 9.35 | 9.27 | 0 | 100 | -0.0 | |
| 02/08/2024 |
9.35
|
10,609 | 9.03 | 9.44 | 8.94 | 0 | 100 | -0.0 | |
| 01/08/2024 |
9.03
|
47,662 | 8.78 | 9.19 | 8.12 | 300 | 0 | 0.0 | |
| 31/07/2024 |
8.78
|
7,002 | 8.62 | 9.03 | 8.53 | 100 | 0 | 0.0 | |
| 30/07/2024 |
8.70
|
21,100 | 8.70 | 8.70 | 8.62 | 300 | 800 | -0.0 | |
| 29/07/2024 |
8.70
|
12,450 | 8.45 | 8.70 | 8.29 | 100 | 0 | 0.0 | |
| 26/07/2024 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 25/07/2024 |
8.53
|
11,279 | 8.86 | 8.86 | 8.04 | 0 | 0 | 0 | |
| 24/07/2024 |
8.78
|
300 | 8.86 | 8.86 | 8.78 | 0 | 200 | -0.0 | |
| 23/07/2024 |
8.70
|
6,170 | 9.03 | 9.03 | 7.96 | 0 | 0 | 0 | |
| 22/07/2024 |
8.62
|
41,100 | 8.37 | 8.78 | 8.37 | 0 | 200 | -0.0 | |
| 19/07/2024 |
8.86
|
1,103 | 8.94 | 9.03 | 8.86 | 0 | 0 | 0 | |
| 18/07/2024 |
8.94
|
2,101 | 8.62 | 9.03 | 8.62 | 0 | 0 | 0 | |
| 17/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 17/07/2024 |
8.86
|
3,803 | 9.11 | 9.11 | 8.29 | 500 | 0 | 0.0 | |
| 16/07/2024 |
8.94
|
33,354 | 8.56 | 9.10 | 8.48 | 1,000 | 0 | 0.0 | |
| 15/07/2024 |
8.94
|
11,000 | 9.02 | 9.10 | 8.94 | 0 | 0 | 0 | |
| 12/07/2024 |
9.02
|
1,500 | 9.02 | 9.02 | 8.94 | 0 | 400 | -0.0 | |
| 11/07/2024 |
9.02
|
2,679 | 9.02 | 9.02 | 9.02 | 0 | 600 | -0.0 | |
| 10/07/2024 |
9.02
|
5,234 | 8.71 | 9.18 | 8.71 | 0 | 200 | -0.0 | |
| 09/07/2024 |
9.02
|
5,824 | 9.10 | 9.10 | 8.64 | 400 | 400 | -0.0 | |
| 08/07/2024 |
9.10
|
9,268 | 9.10 | 9.25 | 8.87 | 600 | 0 | 0.0 | |
| 05/07/2024 |
9.10
|
48,029 | 9.02 | 9.10 | 8.48 | 0 | 100 | -0.0 | |
| 04/07/2024 |
9.25
|
1,984 | 9.33 | 9.33 | 8.87 | 0 | 0 | 0 | |
| 03/07/2024 |
6.40
|
101 | 6.40 | 6.40 | 6.40 | 100 | 0 | 0.0 | |
| 02/07/2024 |
9.18
|
14,202 | 9.18 | 9.25 | 9.10 | 100 | 200 | -0.0 | |
| 01/07/2024 |
9.18
|
22,000 | 9.25 | 9.41 | 8.87 | 300 | 200 | 0.0 | |
| 28/06/2024 |
9.18
|
33,401 | 9.33 | 9.41 | 8.87 | 0 | 0 | 0 | |
| 27/06/2024 |
9.18
|
44,699 | 9.02 | 9.33 | 9.02 | 200 | 0 | 0.0 | |
| 26/06/2024 |
8.87
|
7,849 | 9.18 | 9.33 | 8.87 | 0 | 200 | -0.0 | |
| 25/06/2024 |
8.87
|
8,907 | 8.71 | 9.18 | 8.33 | 0 | 0 | 0 | |
| 24/06/2024 |
8.71
|
15,000 | 9.64 | 9.64 | 8.71 | 200 | 0 | 0.0 | |
| 21/06/2024 |
9.64
|
20,320 | 9.71 | 10.18 | 9.18 | 0 | 0 | 0 | |
| 20/06/2024 |
9.64
|
55,657 | 9.25 | 9.95 | 9.25 | 0 | 500 | -0.0 | |
| 19/06/2024 |
9.10
|
61,100 | 8.33 | 9.10 | 8.33 | 200 | 500 | -0.0 | |
| 18/06/2024 |
8.33
|
11,408 | 8.17 | 8.71 | 8.17 | 0 | 0 | 0 | |
| 17/06/2024 |
8.10
|
14,914 | 8.02 | 8.25 | 8.02 | 0 | 200 | -0.0 | |
| 14/06/2024 |
7.94
|
5,603 | 8.10 | 8.17 | 7.94 | 0 | 0 | 0 | |
| 13/06/2024 |
7.94
|
2,600 | 7.94 | 8.02 | 7.94 | 0 | 0 | 0 | |
| 12/06/2024 |
8.33
|
4,005 | 8.10 | 8.33 | 7.71 | 0 | 100 | -0.0 | |
| 11/06/2024 |
10.56
|
29,936 | 10.72 | 10.72 | 10.56 | 0 | 0 | 0 | |
| 10/06/2024 |
8.48
|
5,500 | 8.40 | 8.56 | 8.17 | 0 | 0 | 0 | |
| 07/06/2024 |
8.33
|
61,900 | 7.63 | 8.56 | 7.63 | 0 | 0 | 0 | |
| 06/06/2024 |
7.79
|
29,100 | 7.02 | 7.94 | 7.02 | 0 | 2,900 | -0.0 | |
| 05/06/2024 |
7.48
|
16,500 | 7.48 | 7.94 | 7.48 | 0 | 100 | -0.0 | |
| 04/06/2024 |
7.40
|
1,820 | 7.25 | 7.48 | 7.25 | 0 | 0 | 0 | |
| 03/06/2024 |
7.40
|
2,900 | 7.40 | 7.48 | 7.32 | 0 | 600 | -0.0 | |
| 31/05/2024 |
7.48
|
314 | 7.86 | 7.86 | 7.48 | 0 | 0 | 0 | |