| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.02 | -0.23% | 148,300 | 0 | 0 |
8.40
9.36
8.74
|
|
2 tháng
(2026-07-20) |
-0.55 | -6.09% | 471,800 | 0 | 0 |
8.31
9.77
8.74
|
|
3 tháng
(2026-06-22) |
0.40 | 4.90% | 735,500 | 0 | 0 |
8.07
9.77
8.74
|
|
6 tháng
(2026-03-23) |
0.52 | 6.51% | 1,089,200 | 0 | 0 |
7.93
9.77
8.74
|
|
12 tháng
(2025-09-23) |
-2.77 | -24.56% | 5,140,800 | 0 | 0 |
7.70
12.39
8.74
|
|
24 tháng
(2024-09-30) |
0.44 | 5.41% | 6,180,900 | 0 | 0 |
7.16
12.49
8.74
|
|
36 tháng
(2023-10-04) |
0.52 | 6.52% | 6,952,200 | 0 | 0 |
7.10
12.49
8.74
|
|
60 tháng
(2021-10-14) |
-3.41 | -28.61% | 9,283,500 | -2,850 | 1.1 |
6.57
13.06
8.74
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
8.13
|
2,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 17/10/2024 |
8.13
|
3,300 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 | |
| 16/10/2024 |
8.05
|
3,500 | 8.14 | 8.14 | 8.05 | 0 | 0 | 0 | |
| 15/10/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 14/10/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 11/10/2024 |
8.13
|
200 | 8.01 | 8.13 | 8.01 | 0 | 0 | 0 | |
| 10/10/2024 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 09/10/2024 |
8.23
|
1,700 | 8.97 | 8.97 | 8.22 | 0 | 0 | 0 | |
| 08/10/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 07/10/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 04/10/2024 |
8.40
|
2,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 03/10/2024 |
8.13
|
700 | 8.10 | 8.13 | 8.10 | 0 | 0 | 0 | |
| 02/10/2024 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 01/10/2024 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 30/09/2024 |
8.06
|
300 | 8.07 | 8.07 | 8.06 | 0 | 0 | 0 | |
| 27/09/2024 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 26/09/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 25/09/2024 |
8.05
|
500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 24/09/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 23/09/2024 |
8.40
|
2,400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 20/09/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 19/09/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 18/09/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 17/09/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 16/09/2024 |
8.49
|
800 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 | |
| 13/09/2024 |
8.58
|
1,400 | 8.58 | 8.62 | 8.58 | 0 | 0 | 0 | |
| 12/09/2024 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 11/09/2024 |
8.53
|
2,000 | 8.58 | 8.58 | 8.53 | 0 | 0 | 0 | |
| 10/09/2024 |
8.49
|
300 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 09/09/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 06/09/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 05/09/2024 |
8.49
|
200 | 8.57 | 8.57 | 8.49 | 0 | 0 | 0 | |
| 04/09/2024 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 03/09/2024 |
8.49
|
300 | 8.54 | 8.54 | 8.49 | 0 | 0 | 0 | |
| 02/09/2024 |
8.66
|
1,900 | 8.67 | 8.67 | 8.66 | 0 | 0 | 0 | |
| 30/08/2024 |
8.58
|
200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 29/08/2024 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 28/08/2024 |
8.58
|
400 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 27/08/2024 |
8.58
|
7,200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 26/08/2024 |
8.58
|
1,000 | 8.45 | 8.58 | 8.45 | 0 | 0 | 0 | |
| 23/08/2024 |
8.41
|
600 | 8.62 | 8.62 | 8.40 | 0 | 0 | 0 | |
| 22/08/2024 |
8.40
|
900 | 8.58 | 8.58 | 8.40 | 0 | 0 | 0 | |
| 21/08/2024 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 20/08/2024 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 19/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/08/2024 |
8.58
|
300 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 16/08/2024 |
8.39
|
700 | 8.39 | 8.39 | 8.38 | 0 | 0 | 0 | |
| 15/08/2024 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 14/08/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 13/08/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 12/08/2024 |
8.00
|
700 | 7.90 | 8.00 | 7.90 | 0 | 0 | 0 | |
| 09/08/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 08/08/2024 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 07/08/2024 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 06/08/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 05/08/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 02/08/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 01/08/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 31/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 30/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 29/07/2024 |
8.40
|
5,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 26/07/2024 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 25/07/2024 |
8.14
|
500 | 8.15 | 8.15 | 8.14 | 0 | 0 | 0 | |
| 24/07/2024 |
8.06
|
1,200 | 7.98 | 8.06 | 7.48 | 0 | 0 | 0 | |
| 23/07/2024 |
8.03
|
600 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 22/07/2024 |
8.02
|
2,600 | 8.02 | 8.02 | 7.98 | 0 | 0 | 0 | |
| 19/07/2024 |
8.15
|
300 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 18/07/2024 |
8.15
|
2,400 | 7.98 | 8.32 | 7.98 | 0 | 0 | 0 | |
| 17/07/2024 |
7.98
|
3,000 | 7.98 | 7.98 | 7.94 | 0 | 0 | 0 | |
| 16/07/2024 |
8.14
|
4,500 | 7.92 | 8.15 | 7.92 | 0 | 0 | 0 | |
| 15/07/2024 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 12/07/2024 |
8.11
|
3,200 | 7.90 | 8.15 | 7.90 | 0 | 0 | 0 | |
| 11/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/07/2024 |
8.17
|
4,200 | 8.11 | 8.18 | 8.11 | 0 | 0 | 0 | |
| 09/07/2024 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 08/07/2024 |
8.11
|
4,400 | 8.10 | 8.11 | 7.58 | 0 | 0 | 0 | |
| 05/07/2024 |
8.10
|
4,800 | 7.85 | 8.10 | 7.85 | 0 | 0 | 0 | |
| 04/07/2024 |
8.11
|
2,800 | 7.90 | 8.13 | 7.90 | 0 | 0 | 0 | |
| 03/07/2024 |
7.90
|
4,600 | 7.98 | 7.98 | 7.90 | 0 | 0 | 0 | |
| 02/07/2024 |
7.98
|
200 | 7.99 | 7.99 | 7.98 | 0 | 0 | 0 | |
| 01/07/2024 |
8.13
|
2,300 | 8.29 | 8.29 | 7.81 | 0 | 0 | 0 | |
| 28/06/2024 |
8.30
|
400 | 8.06 | 8.31 | 8.06 | 0 | 0 | 0 | |
| 27/06/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 26/06/2024 |
8.07
|
7,300 | 8.11 | 8.11 | 8.07 | 0 | 0 | 0 | |
| 25/06/2024 |
8.27
|
3,500 | 8.36 | 8.38 | 8.27 | 0 | 0 | 0 | |
| 24/06/2024 |
8.08
|
5,900 | 8.32 | 8.32 | 8.08 | 0 | 0 | 0 | |
| 21/06/2024 |
8.36
|
4,300 | 8.34 | 8.36 | 8.11 | 0 | 0 | 0 | |
| 20/06/2024 |
8.34
|
12,500 | 8.23 | 8.36 | 8.07 | 0 | 0 | 0 | |
| 19/06/2024 |
8.23
|
28,800 | 8.23 | 8.25 | 8.16 | 0 | 0 | 0 | |
| 18/06/2024 |
8.78
|
12,000 | 8.90 | 8.90 | 8.18 | 0 | 0 | 0 | |
| 17/06/2024 |
8.69
|
33,000 | 8.99 | 9.20 | 8.48 | 0 | 0 | 0 | |
| 14/06/2024 |
8.69
|
38,700 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 13/06/2024 |
8.15
|
21,800 | 7.72 | 8.15 | 7.72 | 0 | 0 | 0 | |
| 12/06/2024 |
7.62
|
400 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 11/06/2024 |
7.69
|
9,200 | 7.65 | 7.69 | 7.65 | 0 | 0 | 0 | |
| 10/06/2024 |
7.64
|
6,200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 07/06/2024 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 06/06/2024 |
7.73
|
1,000 | 7.58 | 7.73 | 7.58 | 0 | 0 | 0 | |
| 05/06/2024 |
7.73
|
300 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 04/06/2024 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 03/06/2024 |
7.73
|
900 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 | |