| 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) |
0.25 | 2.39% | 2,181,300 | -800 | 0 |
10.30
11.85
10.55
|
|
2 tháng
(2026-07-20) |
0.65 | 6.47% | 3,787,100 | -800 | 0 |
10.05
11.85
10.55
|
|
3 tháng
(2026-06-22) |
0.15 | 1.42% | 5,327,900 | -800 | 0 |
10.05
11.85
10.55
|
|
6 tháng
(2026-03-23) |
0.37 | 3.62% | 17,376,100 | -800 | 0 |
9.37
11.85
10.55
|
|
12 tháng
(2025-09-23) |
0.05 | 0.52% | 61,094,900 | -800 | 0 |
9.37
12.37
10.55
|
|
24 tháng
(2024-09-30) |
-0.13 | -1.16% | 198,390,300 | -800 | 0 |
8.71
14.89
10.55
|
|
36 tháng
(2023-10-04) |
3.42 | 46.95% | 339,329,600 | -800 | 0 |
6.84
14.89
10.55
|
|
60 tháng
(2021-10-14) |
1.52 | 16.53% | 613,086,100 | -1,550,117 | -13.0 |
4.28
14.89
10.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/05/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 31/05/2024 |
10.32
|
1,222,600 | 10.83 | 10.87 | 10.23 | 0 | 0 | 0 | |
| 30/05/2024 |
10.57
|
1,225,700 | 10.33 | 10.65 | 10.10 | 0 | 0 | 0 | |
| 29/05/2024 |
10.45
|
1,577,100 | 10.89 | 10.89 | 10.45 | 0 | 0 | 0 | |
| 28/05/2024 |
10.73
|
1,477,100 | 10.29 | 10.73 | 10.29 | 0 | 0 | 0 | |
| 27/05/2024 |
10.21
|
1,044,300 | 9.82 | 10.25 | 9.82 | 0 | 0 | 0 | |
| 24/05/2024 |
9.82
|
506,900 | 9.94 | 10.06 | 9.78 | 0 | 0 | 0 | |
| 23/05/2024 |
9.94
|
449,400 | 9.90 | 10.06 | 9.90 | 0 | 0 | 0 | |
| 22/05/2024 |
9.90
|
662,600 | 10.13 | 10.13 | 9.86 | 0 | 0 | 0 | |
| 21/05/2024 |
10.10
|
847,100 | 9.90 | 10.10 | 9.86 | 0 | 0 | 0 | |
| 20/05/2024 |
9.90
|
648,100 | 9.78 | 9.90 | 9.66 | 0 | 0 | 0 | |
| 17/05/2024 |
8.19
|
67,800 | 8.35 | 8.35 | 8.19 | 0 | 0 | 0 | |
| 16/05/2024 |
9.66
|
369,300 | 9.78 | 9.90 | 9.66 | 0 | 0 | 0 | |
| 15/05/2024 |
9.70
|
649,500 | 9.54 | 9.78 | 9.46 | 0 | 0 | 0 | |
| 14/05/2024 |
9.50
|
377,000 | 9.62 | 9.62 | 9.50 | 0 | 0 | 0 | |
| 13/05/2024 |
9.66
|
416,400 | 9.70 | 9.70 | 9.46 | 0 | 0 | 0 | |
| 10/05/2024 |
9.54
|
375,200 | 9.54 | 9.58 | 9.42 | 0 | 0 | 0 | |
| 09/05/2024 |
9.54
|
734,900 | 9.46 | 9.66 | 9.34 | 0 | 0 | 0 | |
| 08/05/2024 |
9.46
|
1,054,400 | 9.46 | 9.86 | 9.34 | 0 | 0 | 0 | |
| 07/05/2024 |
9.46
|
625,100 | 9.34 | 9.46 | 9.22 | 0 | 0 | 0 | |
| 06/05/2024 |
9.30
|
1,280,000 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 | |
| 03/05/2024 |
8.70
|
244,100 | 8.66 | 8.74 | 8.66 | 0 | 0 | 0 | |
| 02/05/2024 |
8.66
|
148,200 | 8.51 | 8.66 | 8.51 | 0 | 0 | 0 | |
| 01/05/2024 |
7.64
|
216,600 | 7.69 | 7.69 | 7.61 | 0 | 0 | 0 | |
| 30/04/2024 |
8.19
|
67,800 | 8.35 | 8.35 | 8.19 | 0 | 0 | 0 | |
| 29/04/2024 |
8.19
|
67,800 | 8.35 | 8.35 | 8.19 | 0 | 0 | 0 | |
| 26/04/2024 |
8.51
|
157,800 | 8.51 | 8.58 | 8.47 | 0 | 0 | 0 | |
| 25/04/2024 |
8.51
|
165,200 | 8.66 | 8.66 | 8.51 | 0 | 0 | 0 | |
| 24/04/2024 |
8.62
|
61,800 | 8.51 | 8.62 | 8.51 | 0 | 0 | 0 | |
| 23/04/2024 |
8.51
|
229,800 | 8.47 | 8.70 | 8.47 | 0 | 0 | 0 | |
| 22/04/2024 |
8.43
|
128,300 | 8.43 | 8.47 | 8.35 | 0 | 0 | 0 | |
| 19/04/2024 |
8.27
|
383,600 | 8.39 | 8.39 | 8.27 | 0 | 0 | 0 | |
| 18/04/2024 |
8.19
|
67,800 | 8.35 | 8.35 | 8.19 | 0 | 0 | 0 | |
| 17/04/2024 |
8.39
|
251,700 | 8.55 | 8.58 | 8.39 | 0 | 0 | 0 | |
| 16/04/2024 |
8.51
|
393,700 | 8.66 | 8.66 | 8.43 | 0 | 0 | 0 | |
| 15/04/2024 |
8.74
|
305,700 | 8.74 | 8.86 | 8.19 | 0 | 0 | 0 | |
| 12/04/2024 |
8.78
|
105,200 | 8.74 | 8.86 | 8.74 | 0 | 0 | 0 | |
| 11/04/2024 |
8.74
|
126,700 | 8.74 | 8.78 | 8.66 | 0 | 0 | 0 | |
| 10/04/2024 |
8.74
|
523,000 | 8.78 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 09/04/2024 |
8.66
|
151,600 | 8.58 | 8.66 | 8.58 | 0 | 0 | 0 | |
| 08/04/2024 |
8.58
|
262,000 | 8.55 | 8.66 | 8.55 | 0 | 0 | 0 | |
| 05/04/2024 |
8.55
|
330,600 | 8.62 | 8.66 | 8.55 | 0 | 0 | 0 | |
| 04/04/2024 |
8.62
|
192,000 | 8.66 | 8.70 | 8.58 | 0 | 0 | 0 | |
| 03/04/2024 |
8.74
|
203,500 | 8.78 | 8.78 | 8.66 | 0 | 0 | 0 | |
| 02/04/2024 |
8.78
|
163,500 | 8.74 | 8.78 | 8.66 | 0 | 0 | 0 | |
| 01/04/2024 |
8.74
|
320,200 | 8.66 | 8.82 | 8.66 | 0 | 0 | 0 | |
| 29/03/2024 |
8.58
|
135,800 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 | |
| 28/03/2024 |
8.66
|
126,900 | 8.74 | 8.82 | 8.66 | 0 | 0 | 0 | |
| 27/03/2024 |
8.74
|
136,800 | 8.62 | 8.78 | 8.62 | 0 | 0 | 0 | |
| 26/03/2024 |
8.62
|
237,200 | 8.62 | 8.62 | 8.51 | 0 | 0 | 0 | |
| 25/03/2024 |
8.62
|
133,100 | 8.86 | 8.86 | 8.58 | 0 | 0 | 0 | |
| 22/03/2024 |
8.70
|
323,400 | 8.86 | 8.90 | 8.66 | 0 | 0 | 0 | |
| 21/03/2024 |
8.74
|
620,600 | 8.66 | 8.90 | 8.62 | 0 | 0 | 0 | |
| 20/03/2024 |
8.66
|
189,900 | 8.82 | 8.82 | 8.58 | 0 | 0 | 0 | |
| 19/03/2024 |
8.66
|
204,700 | 8.66 | 8.82 | 8.58 | 0 | 0 | 0 | |
| 18/03/2024 |
8.66
|
496,100 | 8.82 | 8.98 | 8.43 | 0 | 0 | 0 | |
| 15/03/2024 |
8.82
|
238,800 | 8.74 | 8.90 | 8.58 | 0 | 0 | 0 | |
| 14/03/2024 |
8.74
|
1,598,800 | 8.47 | 8.98 | 8.43 | 0 | 0 | 0 | |
| 13/03/2024 |
8.43
|
197,500 | 8.27 | 8.43 | 8.27 | 0 | 0 | 0 | |
| 12/03/2024 |
8.39
|
260,300 | 8.19 | 8.47 | 8.19 | 0 | 0 | 0 | |
| 11/03/2024 |
8.19
|
234,800 | 8.31 | 8.43 | 8.19 | 0 | 0 | 0 | |
| 08/03/2024 |
8.31
|
206,900 | 8.39 | 8.39 | 8.27 | 0 | 0 | 0 | |
| 07/03/2024 |
8.39
|
269,100 | 8.39 | 8.43 | 8.27 | 0 | 0 | 0 | |
| 06/03/2024 |
8.35
|
268,300 | 8.47 | 8.47 | 8.35 | 0 | 0 | 0 | |
| 05/03/2024 |
8.39
|
212,300 | 8.39 | 8.47 | 8.31 | 0 | 0 | 0 | |
| 04/03/2024 |
8.39
|
724,300 | 8.27 | 8.47 | 8.27 | 0 | 0 | 0 | |
| 01/03/2024 |
8.23
|
216,200 | 8.23 | 8.31 | 8.19 | 0 | 0 | 0 | |
| 29/02/2024 |
8.19
|
158,100 | 8.27 | 8.27 | 8.15 | 0 | 0 | 0 | |
| 28/02/2024 |
8.23
|
187,300 | 8.23 | 8.43 | 8.19 | 0 | 0 | 0 | |
| 27/02/2024 |
8.23
|
87,600 | 8.27 | 8.27 | 8.11 | 0 | 0 | 0 | |
| 26/02/2024 |
8.11
|
206,400 | 8.11 | 8.15 | 7.99 | 0 | 0 | 0 | |
| 23/02/2024 |
7.99
|
359,900 | 8.27 | 8.35 | 7.99 | 0 | 0 | 0 | |
| 22/02/2024 |
8.27
|
127,300 | 8.23 | 8.27 | 8.11 | 0 | 0 | 0 | |
| 21/02/2024 |
8.11
|
260,400 | 8.23 | 8.27 | 8.11 | 0 | 0 | 0 | |
| 20/02/2024 |
8.19
|
373,200 | 8.23 | 8.35 | 8.15 | 0 | 0 | 0 | |
| 19/02/2024 |
8.27
|
344,700 | 8.39 | 8.39 | 8.19 | 0 | 0 | 0 | |
| 16/02/2024 |
8.31
|
134,200 | 8.35 | 8.39 | 8.27 | 0 | 0 | 0 | |
| 15/02/2024 |
8.31
|
328,300 | 8.39 | 8.51 | 8.23 | 0 | 0 | 0 | |
| 14/02/2024 |
8.19
|
67,800 | 8.35 | 8.35 | 8.19 | 0 | 0 | 0 | |
| 13/02/2024 |
8.19
|
67,800 | 8.35 | 8.35 | 8.19 | 0 | 0 | 0 | |
| 12/02/2024 |
10.57
|
390,300 | 10.61 | 10.61 | 10.41 | 0 | 0 | 0 | |
| 09/02/2024 |
10.57
|
170,200 | 10.73 | 10.73 | 10.53 | 0 | 0 | 0 | |
| 08/02/2024 |
11.13
|
931,300 | 11.13 | 11.25 | 10.69 | 0 | 0 | 0 | |
| 07/02/2024 |
8.35
|
164,400 | 8.35 | 8.39 | 8.27 | 0 | 0 | 0 | |
| 06/02/2024 |
8.35
|
234,300 | 8.43 | 8.43 | 8.27 | 0 | 0 | 0 | |
| 05/02/2024 |
8.43
|
579,900 | 8.27 | 8.55 | 8.27 | 0 | 0 | 0 | |
| 02/02/2024 |
8.27
|
759,700 | 8.03 | 8.31 | 7.94 | 0 | 0 | 0 | |
| 01/02/2024 |
8.03
|
169,100 | 8.11 | 8.11 | 8.03 | 0 | 0 | 0 | |
| 31/01/2024 |
8.11
|
289,400 | 8.27 | 8.27 | 8.03 | 0 | 0 | 0 | |
| 30/01/2024 |
8.23
|
672,000 | 7.95 | 8.27 | 7.90 | 0 | 0 | 0 | |
| 29/01/2024 |
7.94
|
245,100 | 7.85 | 8.03 | 7.85 | 0 | 0 | 0 | |
| 26/01/2024 |
7.83
|
330,900 | 7.95 | 7.95 | 7.80 | 0 | 0 | 0 | |
| 25/01/2024 |
7.89
|
337,500 | 8.15 | 8.15 | 7.89 | 0 | 0 | 0 | |
| 24/01/2024 |
8.11
|
739,700 | 8.07 | 8.31 | 7.99 | 0 | 0 | 0 | |
| 23/01/2024 |
8.03
|
1,405,400 | 7.58 | 8.07 | 7.54 | 0 | 0 | 0 | |
| 22/01/2024 |
7.55
|
76,400 | 7.56 | 7.56 | 7.54 | 0 | 0 | 0 | |
| 19/01/2024 |
7.56
|
68,000 | 7.56 | 7.58 | 7.54 | 0 | 0 | 0 | |
| 18/01/2024 |
7.55
|
115,000 | 7.55 | 7.61 | 7.55 | 0 | 0 | 0 | |
| 17/01/2024 |
7.55
|
93,800 | 7.55 | 7.66 | 7.55 | 0 | 0 | 0 | |
| 16/01/2024 |
7.55
|
74,300 | 7.54 | 7.56 | 7.54 | 0 | 0 | 0 | |
| 15/01/2024 |
7.54
|
42,400 | 7.57 | 7.59 | 7.53 | 0 | 0 | 0 | |