| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.30 | -4.48% | 168,000 | 0 | 0 |
6.30
6.70
6.60
|
|
2 tháng
(2026-01-15) |
-0.80 | -11.11% | 550,100 | 0 | 0 |
6.30
7.20
6.60
|
|
3 tháng
(2025-12-16) |
-0.80 | -11.11% | 816,900 | 200 | 0.0 |
6.30
8.10
6.60
|
|
6 tháng
(2025-09-17) |
-1.01 | -13.66% | 1,994,900 | 6,100 | 0.0 |
6.30
8.10
6.60
|
|
12 tháng
(2025-03-21) |
-1.67 | -20.69% | 5,273,700 | 5,800 | 0.0 |
6.30
8.10
6.60
|
|
24 tháng
(2024-03-26) |
-2.21 | -25.71% | 9,132,988 | 2,700 | 0.0 |
6.30
8.79
6.60
|
|
36 tháng
(2023-04-03) |
-2.35 | -26.87% | 15,129,065 | -19,800 | -0.3 |
6.30
9.30
6.60
|
|
60 tháng
(2021-04-12) |
-2.79 | -30.36% | 39,397,230 | -160,300 | -3.4 |
5.63
14.67
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2023 |
7.82
|
56,000 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 12/10/2023 |
7.91
|
45,800 | 7.91 | 8.00 | 7.74 | 3,000 | 0 | 0.0 | |
| 11/10/2023 |
7.91
|
97,100 | 7.82 | 7.91 | 7.65 | 0 | 0 | 0 | |
| 10/10/2023 |
7.82
|
53,600 | 7.82 | 8.09 | 7.74 | 0 | 0 | 0 | |
| 09/10/2023 |
7.82
|
86,400 | 8.26 | 8.35 | 7.82 | 0 | 0 | 0 | |
| 06/10/2023 |
8.26
|
40,300 | 8.26 | 8.53 | 8.09 | 0 | 200 | -0.0 | |
| 05/10/2023 |
8.26
|
56,000 | 8.79 | 8.79 | 8.26 | 0 | 0 | 0 | |
| 04/10/2023 |
8.79
|
106,100 | 9.05 | 9.05 | 8.35 | 2,000 | 1,500 | 0.0 | |
| 03/10/2023: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 03/10/2023 |
9.05
|
130,300 | 9.14 | 10.11 | 8.88 | 200 | 9,300 | -0.1 | |
| 02/10/2023 |
9.14
|
263,400 | 8.99 | 9.30 | 9.06 | 5,500 | 0 | 0.1 | |
| 29/09/2023 |
8.99
|
91,300 | 9.06 | 9.14 | 8.91 | 9,300 | 0 | 0.1 | |
| 28/09/2023 |
9.06
|
38,500 | 9.06 | 9.14 | 8.99 | 0 | 0 | 0 | |
| 27/09/2023 |
9.06
|
72,600 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 | |
| 26/09/2023 |
9.06
|
17,200 | 9.14 | 9.14 | 8.99 | 0 | 0 | 0 | |
| 25/09/2023 |
9.14
|
71,300 | 9.22 | 9.22 | 8.99 | 0 | 0 | 0 | |
| 22/09/2023 |
9.22
|
47,400 | 9.22 | 9.22 | 9.06 | 0 | 0 | 0 | |
| 21/09/2023 |
9.22
|
37,400 | 9.30 | 9.30 | 9.14 | 0 | 0 | 0 | |
| 20/09/2023 |
9.30
|
46,600 | 9.22 | 9.38 | 9.22 | 0 | 0 | 0 | |
| 19/09/2023 |
9.22
|
43,200 | 8.91 | 9.22 | 8.91 | 0 | 0 | 0 | |
| 18/09/2023 |
8.91
|
4,700 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 | |
| 15/09/2023 |
8.99
|
12,300 | 8.99 | 8.99 | 8.83 | 0 | 0 | 0 | |
| 14/09/2023 |
8.99
|
2,100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 13/09/2023 |
8.99
|
11,900 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 12/09/2023 |
8.99
|
10,400 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 11/09/2023 |
8.99
|
28,500 | 9.06 | 9.22 | 8.91 | 0 | 0 | 0 | |
| 08/09/2023 |
9.06
|
10,800 | 9.06 | 9.06 | 8.99 | 0 | 500 | -0.0 | |
| 07/09/2023 |
9.06
|
12,400 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 | |
| 06/09/2023 |
9.06
|
11,800 | 9.06 | 9.06 | 8.83 | 0 | 0 | 0 | |
| 05/09/2023 |
9.06
|
23,400 | 9.14 | 9.14 | 8.91 | 0 | 0 | 0 | |
| 31/08/2023 |
9.14
|
5,400 | 8.83 | 9.14 | 8.83 | 0 | 0 | 0 | |
| 30/08/2023 |
8.83
|
8,600 | 8.91 | 8.99 | 8.83 | 0 | 0 | 0 | |
| 29/08/2023 |
8.91
|
18,200 | 8.91 | 8.99 | 8.91 | 0 | 0 | 0 | |
| 28/08/2023 |
8.91
|
8,200 | 8.91 | 8.91 | 8.75 | 0 | 0 | 0 | |
| 25/08/2023 |
8.91
|
8,400 | 8.91 | 8.91 | 8.83 | 0 | 0 | 0 | |
| 24/08/2023 |
8.91
|
22,900 | 8.83 | 8.91 | 8.75 | 0 | 0 | 0 | |
| 23/08/2023 |
8.83
|
400 | 8.75 | 8.83 | 8.67 | 0 | 0 | 0 | |
| 22/08/2023 |
8.75
|
12,900 | 8.83 | 8.83 | 8.59 | 0 | 0 | 0 | |
| 21/08/2023 |
8.83
|
10,500 | 8.99 | 8.99 | 8.59 | 0 | 0 | 0 | |
| 18/08/2023 |
8.99
|
37,600 | 9.06 | 9.06 | 8.75 | 0 | 0 | 0 | |
| 17/08/2023 |
9.06
|
11,400 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 16/08/2023 |
9.06
|
16,400 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 15/08/2023 |
9.06
|
43,800 | 8.99 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 14/08/2023 |
8.99
|
15,700 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 | |
| 11/08/2023 |
8.99
|
20,000 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 | |
| 10/08/2023 |
8.99
|
25,900 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 09/08/2023 |
8.99
|
42,900 | 9.14 | 9.14 | 8.91 | 0 | 0 | 0 | |
| 08/08/2023 |
9.14
|
25,000 | 8.91 | 9.14 | 8.99 | 0 | 0 | 0 | |
| 07/08/2023 |
8.91
|
48,500 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 | |
| 04/08/2023 |
9.06
|
17,200 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 | |
| 03/08/2023 |
9.06
|
18,500 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 | |
| 02/08/2023 |
9.06
|
24,500 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 | |
| 01/08/2023 |
9.06
|
17,400 | 9.06 | 9.14 | 8.99 | 0 | 0 | 0 | |
| 31/07/2023 |
9.06
|
33,200 | 8.99 | 9.14 | 8.91 | 0 | 0 | 0 | |
| 28/07/2023 |
8.99
|
67,800 | 8.91 | 8.99 | 8.83 | 0 | 0 | 0 | |
| 27/07/2023 |
8.91
|
8,500 | 8.91 | 8.99 | 8.83 | 0 | 0 | 0 | |
| 26/07/2023 |
8.91
|
14,700 | 8.83 | 8.99 | 8.83 | 0 | 0 | 0 | |
| 25/07/2023 |
8.83
|
4,000 | 8.99 | 8.99 | 8.83 | 0 | 0 | 0 | |
| 24/07/2023 |
8.99
|
95,300 | 9.14 | 9.22 | 8.75 | 3,000 | 0 | 0.0 | |
| 21/07/2023 |
9.14
|
16,400 | 9.06 | 9.14 | 8.99 | 0 | 0 | 0 | |
| 20/07/2023 |
9.06
|
5,800 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 | |
| 19/07/2023 |
9.06
|
14,100 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 | |
| 18/07/2023 |
9.06
|
9,900 | 9.14 | 9.14 | 8.99 | 0 | 0 | 0 | |
| 17/07/2023 |
9.14
|
24,100 | 9.14 | 9.22 | 8.99 | 0 | 0 | 0 | |
| 14/07/2023 |
9.14
|
13,800 | 9.22 | 9.30 | 9.06 | 0 | 0 | 0 | |
| 13/07/2023 |
9.22
|
6,000 | 9.22 | 9.22 | 9.14 | 0 | 0 | 0 | |
| 12/07/2023 |
9.22
|
800 | 9.14 | 9.22 | 9.14 | 0 | 0 | 0 | |
| 11/07/2023 |
9.14
|
13,800 | 9.06 | 9.14 | 9.06 | 0 | 0 | 0 | |
| 10/07/2023 |
9.06
|
9,700 | 8.91 | 9.06 | 8.91 | 0 | 0 | 0 | |
| 07/07/2023 |
8.91
|
9,600 | 9.06 | 9.06 | 8.83 | 0 | 0 | 0 | |
| 06/07/2023 |
9.06
|
6,200 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 | |
| 05/07/2023 |
9.06
|
1,500 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 04/07/2023 |
9.06
|
4,400 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 | |
| 03/07/2023 |
9.06
|
8,200 | 9.14 | 9.14 | 8.99 | 0 | 0 | 0 | |
| 30/06/2023 |
9.14
|
4,900 | 9.06 | 9.14 | 8.99 | 0 | 0 | 0 | |
| 29/06/2023 |
9.06
|
13,900 | 9.14 | 9.22 | 9.06 | 0 | 0 | 0 | |
| 28/06/2023 |
9.14
|
7,200 | 9.06 | 9.14 | 9.06 | 0 | 0 | 0 | |
| 27/06/2023 |
9.06
|
5,500 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 | |
| 26/06/2023 |
9.06
|
20,400 | 9.14 | 9.14 | 8.91 | 0 | 0 | 0 | |
| 23/06/2023 |
9.14
|
33,200 | 9.14 | 9.14 | 9.06 | 0 | 0 | 0 | |
| 22/06/2023 |
9.14
|
96,200 | 8.83 | 9.22 | 8.75 | 0 | 0 | 0 | |
| 21/06/2023 |
8.83
|
28,200 | 8.91 | 8.91 | 8.75 | 0 | 0 | 0 | |
| 20/06/2023 |
8.91
|
13,300 | 8.91 | 8.99 | 8.91 | 0 | 0 | 0 | |
| 19/06/2023 |
8.91
|
12,731 | 8.99 | 9.14 | 8.83 | 0 | 0 | 0 | |
| 16/06/2023 |
8.99
|
11,700 | 8.99 | 8.99 | 8.83 | 0 | 0 | 0 | |
| 15/06/2023 |
8.99
|
18,400 | 8.83 | 8.99 | 8.75 | 0 | 8,700 | -0.1 | |
| 14/06/2023 |
8.83
|
11,600 | 8.75 | 9.06 | 8.67 | 0 | 0 | 0 | |
| 13/06/2023 |
8.75
|
46,700 | 8.75 | 8.75 | 8.67 | 0 | 0 | 0 | |
| 12/06/2023 |
8.75
|
26,800 | 8.91 | 8.91 | 8.67 | 0 | 18,800 | -0.2 | |
| 09/06/2023 |
8.91
|
44,702 | 8.91 | 8.91 | 8.67 | 900 | 25,400 | -0.3 | |
| 08/06/2023 |
8.91
|
30,700 | 8.99 | 9.06 | 8.91 | 0 | 0 | 0 | |
| 07/06/2023 |
8.99
|
37,500 | 8.99 | 9.06 | 8.83 | 0 | 0 | 0 | |
| 06/06/2023 |
8.99
|
12,500 | 8.83 | 8.99 | 8.75 | 0 | 0 | 0 | |
| 05/06/2023 |
8.83
|
40,800 | 9.14 | 9.14 | 8.67 | 0 | 0 | 0 | |
| 02/06/2023 |
9.14
|
26,700 | 9.30 | 9.30 | 8.99 | 0 | 0 | 0 | |
| 01/06/2023 |
9.30
|
60,500 | 9.06 | 9.45 | 9.14 | 0 | 0 | 0 | |
| 31/05/2023 |
9.06
|
99,656 | 8.91 | 9.14 | 8.83 | 0 | 0 | 0 | |
| 30/05/2023 |
8.91
|
35,100 | 8.52 | 8.91 | 8.59 | 0 | 0 | 0 | |
| 29/05/2023 |
8.52
|
21,300 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 | |
| 26/05/2023 |
8.52
|
20,100 | 8.59 | 8.83 | 8.52 | 8,000 | 0 | 0.1 | |
| 25/05/2023 |
8.59
|
7,147 | 8.52 | 9.30 | 8.59 | 0 | 0 | 0 | |