| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.75 | -6.25% | 48,100 | -2,600 | -0.0 |
10.60
12.40
11.15
|
|
2 tháng
(2026-01-12) |
-0.70 | -5.86% | 168,100 | -2,600 | -0.0 |
10.60
12.40
11.15
|
|
3 tháng
(2025-12-15) |
-1.10 | -8.91% | 252,800 | -2,600 | -0.0 |
10.60
12.85
11.15
|
|
6 tháng
(2025-09-15) |
-1.25 | -10% | 600,200 | -2,600 | -0.0 |
10.60
13.45
11.15
|
|
12 tháng
(2025-03-18) |
2.02 | 21.86% | 1,789,700 | -9,700 | -0.1 |
8.26
13.48
11.15
|
|
24 tháng
(2024-03-25) |
2.73 | 32.04% | 2,577,200 | -63,700 | -0.6 |
7.89
13.48
11.15
|
|
36 tháng
(2023-03-29) |
1.99 | 21.48% | 4,046,900 | -641,501 | -6.5 |
7.89
13.48
11.15
|
|
60 tháng
(2021-04-08) |
-1.01 | -8.27% | 9,347,000 | -1,217,691 | -15.5 |
7.89
14.51
11.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2023 |
8.97
|
4,500 | 8.97 | 8.99 | 8.97 | 100 | 0 | 0.0 | |
| 09/10/2023 |
8.97
|
4,100 | 8.79 | 8.98 | 8.80 | 0 | 0 | 0 | |
| 06/10/2023 |
8.79
|
2,200 | 9.06 | 9.06 | 8.79 | 0 | 0 | 0 | |
| 05/10/2023 |
9.06
|
2,500 | 9.11 | 9.11 | 8.80 | 0 | 0 | 0 | |
| 04/10/2023 |
9.11
|
800 | 9.16 | 9.16 | 8.71 | 100 | 0 | 0.0 | |
| 03/10/2023 |
9.16
|
1,100 | 9.27 | 9.27 | 8.81 | 0 | 0 | 0 | |
| 02/10/2023 |
9.27
|
1,100 | 9.28 | 9.28 | 8.90 | 0 | 0 | 0 | |
| 29/09/2023 |
9.28
|
2,100 | 9.09 | 9.37 | 9.26 | 0 | 0 | 0 | |
| 28/09/2023 |
9.09
|
800 | 9.16 | 9.16 | 9.09 | 0 | 0 | 0 | |
| 27/09/2023 |
9.16
|
6,800 | 9.26 | 9.26 | 8.71 | 0 | 0 | 0 | |
| 26/09/2023 |
9.26
|
3,100 | 9.17 | 9.35 | 9.25 | 0 | 0 | 0 | |
| 25/09/2023 |
9.17
|
4,900 | 9.09 | 9.18 | 8.99 | 0 | 0 | 0 | |
| 22/09/2023 |
9.09
|
1,000 | 9.32 | 9.32 | 9.09 | 0 | 0 | 0 | |
| 21/09/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 21/09/2023 |
9.32
|
6,500 | 8.99 | 9.37 | 8.95 | 0 | 0 | 0 | |
| 20/09/2023 |
8.99
|
14,700 | 9.08 | 9.13 | 8.99 | 0 | 0 | 0 | |
| 19/09/2023 |
9.08
|
10,600 | 8.99 | 9.22 | 8.99 | 100 | 0 | 0.0 | |
| 18/09/2023 |
8.99
|
13,500 | 9.17 | 9.17 | 8.95 | 0 | 0 | 0 | |
| 15/09/2023 |
9.17
|
12,200 | 9.13 | 9.17 | 9.04 | 0 | 0 | 0 | |
| 14/09/2023 |
9.13
|
3,200 | 9.13 | 9.17 | 9.04 | 0 | 0 | 0 | |
| 13/09/2023 |
9.13
|
2,300 | 9.04 | 9.22 | 9.04 | 0 | 0 | 0 | |
| 12/09/2023 |
9.04
|
9,600 | 9.04 | 9.26 | 9.04 | 0 | 0 | 0 | |
| 11/09/2023 |
9.04
|
28,400 | 9.13 | 9.22 | 9.04 | 0 | 0 | 0 | |
| 08/09/2023 |
9.13
|
12,400 | 8.99 | 9.17 | 9.08 | 0 | 0 | 0 | |
| 07/09/2023 |
8.99
|
5,100 | 8.99 | 9.04 | 8.99 | 0 | 0 | 0 | |
| 06/09/2023 |
8.99
|
1,700 | 8.95 | 8.99 | 8.84 | 0 | 0 | 0 | |
| 05/09/2023 |
8.95
|
13,600 | 8.99 | 8.99 | 8.83 | 6,100 | 10,900 | -0.0 | |
| 31/08/2023 |
8.99
|
8,800 | 8.90 | 8.99 | 8.86 | 0 | 0 | 0 | |
| 30/08/2023 |
8.90
|
7,100 | 8.90 | 8.90 | 8.79 | 0 | 0 | 0 | |
| 29/08/2023 |
8.90
|
9,400 | 8.86 | 8.90 | 8.78 | 0 | 0 | 0 | |
| 28/08/2023 |
8.86
|
5,100 | 8.90 | 8.95 | 8.86 | 0 | 0 | 0 | |
| 25/08/2023 |
8.90
|
5,900 | 8.90 | 8.90 | 8.82 | 100 | 0 | 0.0 | |
| 24/08/2023 |
8.90
|
7,800 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 23/08/2023 |
8.90
|
1,500 | 8.86 | 8.90 | 8.85 | 0 | 0 | 0 | |
| 22/08/2023 |
8.86
|
5,000 | 8.90 | 8.90 | 8.82 | 0 | 0 | 0 | |
| 21/08/2023 |
8.90
|
1,200 | 8.90 | 8.90 | 8.82 | 0 | 0 | 0 | |
| 18/08/2023 |
8.90
|
28,400 | 8.90 | 8.99 | 8.77 | 0 | 0 | 0 | |
| 17/08/2023 |
8.90
|
4,900 | 9.04 | 9.04 | 8.90 | 0 | 0 | 0 | |
| 16/08/2023 |
9.04
|
14,300 | 8.90 | 9.04 | 8.90 | 0 | 0 | 0 | |
| 15/08/2023 |
8.90
|
2,700 | 8.95 | 8.95 | 8.84 | 0 | 0 | 0 | |
| 14/08/2023 |
8.95
|
9,200 | 8.90 | 8.95 | 8.82 | 0 | 0 | 0 | |
| 11/08/2023 |
8.90
|
20,200 | 8.82 | 8.95 | 8.77 | 0 | 0 | 0 | |
| 10/08/2023 |
8.82
|
8,900 | 8.82 | 8.95 | 8.77 | 5,400 | 0 | 0.1 | |
| 09/08/2023 |
8.82
|
17,800 | 8.95 | 9.04 | 8.79 | 0 | 0 | 0 | |
| 08/08/2023 |
8.95
|
39,600 | 8.95 | 8.95 | 8.86 | 0 | 17,100 | -0.2 | |
| 07/08/2023 |
8.95
|
26,800 | 8.95 | 9.22 | 8.86 | 0 | 13,900 | -0.1 | |
| 04/08/2023 |
8.95
|
16,100 | 8.77 | 8.95 | 8.77 | 0 | 4,000 | -0.0 | |
| 03/08/2023 |
8.77
|
22,000 | 8.86 | 8.87 | 8.73 | 0 | 7,000 | -0.1 | |
| 02/08/2023 |
8.86
|
22,600 | 8.86 | 8.95 | 8.86 | 0 | 10,500 | -0.1 | |
| 01/08/2023 |
8.86
|
11,700 | 9.08 | 9.08 | 8.86 | 0 | 5,600 | -0.1 | |
| 31/07/2023 |
9.08
|
30,000 | 9.04 | 9.08 | 8.86 | 0 | 12,000 | -0.1 | |
| 28/07/2023 |
9.04
|
23,300 | 8.99 | 9.08 | 8.95 | 0 | 15,100 | -0.2 | |
| 27/07/2023 |
8.99
|
8,800 | 8.90 | 8.99 | 8.83 | 0 | 5,000 | -0.0 | |
| 26/07/2023 |
8.90
|
2,600 | 8.89 | 8.99 | 8.90 | 0 | 0 | 0 | |
| 25/07/2023 |
8.89
|
10,500 | 8.90 | 9.08 | 8.89 | 0 | 5,000 | -0.0 | |
| 24/07/2023 |
8.90
|
35,500 | 8.99 | 8.99 | 8.82 | 0 | 21,900 | -0.2 | |
| 21/07/2023 |
8.99
|
19,600 | 9.22 | 9.22 | 8.90 | 0 | 10,100 | -0.1 | |
| 20/07/2023 |
9.22
|
1,900 | 9.22 | 9.22 | 9.13 | 0 | 0 | 0 | |
| 19/07/2023 |
9.22
|
5,000 | 9.22 | 9.22 | 8.95 | 0 | 3,100 | -0.0 | |
| 18/07/2023 |
9.22
|
100 | 9.04 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 17/07/2023 |
9.04
|
7,000 | 8.99 | 9.08 | 9.04 | 0 | 3,000 | -0.0 | |
| 14/07/2023 |
8.99
|
20,900 | 9.39 | 9.39 | 8.99 | 0 | 10,300 | -0.1 | |
| 13/07/2023 |
9.39
|
2,900 | 9.31 | 9.39 | 9.22 | 0 | 1,300 | -0.0 | |
| 12/07/2023 |
9.31
|
400 | 9.04 | 9.39 | 9.31 | 0 | 100 | -0.0 | |
| 11/07/2023 |
9.04
|
3,100 | 9.17 | 9.17 | 8.99 | 0 | 300 | -0.0 | |
| 10/07/2023 |
9.17
|
300 | 8.95 | 9.17 | 8.99 | 0 | 0 | 0 | |
| 07/07/2023 |
8.95
|
11,200 | 8.90 | 8.95 | 8.90 | 0 | 6,200 | -0.1 | |
| 06/07/2023 |
8.90
|
12,200 | 8.95 | 9.26 | 8.90 | 0 | 7,000 | -0.1 | |
| 05/07/2023 |
8.95
|
4,900 | 8.99 | 9.04 | 8.95 | 0 | 3,000 | -0.0 | |
| 04/07/2023 |
8.99
|
1,300 | 8.99 | 8.99 | 8.99 | 0 | 1,200 | -0.0 | |
| 03/07/2023 |
8.99
|
1,100 | 8.90 | 9.13 | 8.99 | 0 | 400 | -0.0 | |
| 30/06/2023 |
8.90
|
4,200 | 8.99 | 9.08 | 8.90 | 0 | 2,500 | -0.0 | |
| 29/06/2023 |
8.99
|
4,500 | 8.99 | 8.99 | 8.95 | 0 | 2,000 | -0.0 | |
| 28/06/2023 |
8.99
|
700 | 8.99 | 9.08 | 8.99 | 0 | 0 | 0 | |
| 27/06/2023 |
8.99
|
9,800 | 9.08 | 9.08 | 8.90 | 0 | 3,900 | -0.0 | |
| 26/06/2023 |
9.08
|
200 | 9.04 | 9.17 | 9.08 | 0 | 0 | 0 | |
| 23/06/2023 |
9.04
|
9,300 | 9.13 | 9.17 | 8.90 | 0 | 6,700 | -0.1 | |
| 22/06/2023 |
9.13
|
400 | 9.17 | 9.17 | 9.13 | 0 | 0 | 0 | |
| 21/06/2023 |
9.17
|
5,700 | 8.87 | 9.17 | 8.90 | 2,200 | 3,400 | -0.0 | |
| 20/06/2023 |
8.87
|
1,700 | 8.90 | 8.90 | 8.82 | 0 | 0 | 0 | |
| 19/06/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 16/06/2023 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 15/06/2023 |
8.90
|
5,900 | 8.90 | 8.90 | 8.90 | 0 | 4,000 | -0.0 | |
| 14/06/2023 |
8.90
|
2,300 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 | |
| 13/06/2023 |
8.99
|
1,000 | 8.90 | 8.99 | 8.82 | 0 | 0 | 0 | |
| 12/06/2023 |
8.90
|
3,000 | 8.90 | 8.90 | 8.90 | 0 | 2,500 | -0.0 | |
| 09/06/2023 |
8.90
|
3,500 | 8.90 | 8.99 | 8.90 | 0 | 1,200 | -0.0 | |
| 08/06/2023 |
8.90
|
1,800 | 8.95 | 8.95 | 8.90 | 0 | 1,000 | -0.0 | |
| 07/06/2023 |
8.95
|
700 | 8.95 | 9.08 | 8.95 | 0 | 0 | 0 | |
| 06/06/2023 |
8.95
|
1,000 | 8.90 | 8.95 | 8.95 | 0 | 800 | -0.0 | |
| 05/06/2023 |
8.90
|
5,000 | 8.90 | 8.90 | 8.74 | 0 | 4,000 | -0.0 | |
| 02/06/2023 |
8.90
|
4,100 | 8.90 | 8.99 | 8.90 | 2,000 | 2,000 | -0 | |
| 01/06/2023 |
8.90
|
2,500 | 8.95 | 8.95 | 8.82 | 0 | 1,800 | -0.0 | |
| 31/05/2023 |
8.95
|
100 | 8.90 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 30/05/2023 |
8.90
|
12,000 | 8.74 | 8.99 | 8.82 | 0 | 5,800 | -0.1 | |
| 29/05/2023 |
8.74
|
30,200 | 8.82 | 8.82 | 8.74 | 0 | 9,800 | -0.1 | |
| 26/05/2023 |
8.82
|
12,200 | 8.90 | 9.08 | 8.74 | 0 | 1,500 | -0.0 | |
| 25/05/2023 |
8.90
|
5,000 | 9.39 | 9.39 | 8.90 | 0 | 0 | 0 | |
| 24/05/2023 |
9.39
|
600 | 9.17 | 9.39 | 8.99 | 0 | 100 | -0.0 | |
| 23/05/2023 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 22/05/2023 |
9.17
|
3,600 | 9.31 | 9.31 | 9.08 | 0 | 2,100 | -0.0 | |