| 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) |
-0.08 | -0.60% | 70,600 | -300 | 0.0 |
11.45
13.34
12.55
|
|
2 tháng
(2026-07-20) |
0.19 | 1.56% | 135,200 | -300 | 0.0 |
11.45
13.66
12.55
|
|
3 tháng
(2026-06-22) |
0.19 | 1.56% | 139,900 | -300 | 0.0 |
11.45
13.66
12.55
|
|
6 tháng
(2026-03-23) |
2.30 | 22.40% | 259,600 | -300 | 0.0 |
9.67
13.66
12.55
|
|
12 tháng
(2025-09-23) |
1.71 | 15.83% | 819,800 | -3,200 | 0.0 |
9.49
13.66
12.55
|
|
24 tháng
(2024-09-30) |
4.02 | 47.14% | 2,240,200 | -10,000 | -0.1 |
7.39
13.66
12.55
|
|
36 tháng
(2023-10-04) |
4.39 | 53.89% | 3,330,100 | -270,300 | -2.5 |
7.06
13.66
12.55
|
|
60 tháng
(2021-10-14) |
1.50 | 13.55% | 8,724,800 | -1,158,591 | -14.6 |
7.06
13.66
12.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/11/2020 |
8.95
|
8,430 | 9.02 | 9.02 | 8.85 | 8,330 | 0 | 0.1 | |
| 16/11/2020 |
9.02
|
330 | 8.74 | 9.02 | 8.74 | 80 | 0 | 0.0 | |
| 13/11/2020 |
8.74
|
130 | 8.74 | 8.85 | 8.74 | 0 | 0 | 0 | |
| 12/11/2020 |
8.74
|
20,210 | 8.81 | 8.81 | 8.74 | 14,110 | 5,200 | 0.1 | |
| 11/11/2020 |
8.81
|
920 | 8.95 | 8.95 | 8.81 | 0 | 0 | 0 | |
| 10/11/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 09/11/2020 |
8.95
|
2,440 | 8.85 | 8.95 | 8.85 | 1,750 | 0 | 0.0 | |
| 06/11/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 05/11/2020 |
8.85
|
20 | 8.85 | 8.85 | 8.85 | 20 | 0 | 0.0 | |
| 04/11/2020 |
8.85
|
4,960 | 8.74 | 8.85 | 8.74 | 4,960 | 0 | 0.1 | |
| 03/11/2020 |
8.74
|
25,010 | 8.74 | 8.74 | 8.74 | 4,810 | 0 | 0.1 | |
| 02/11/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 30/10/2020 |
8.74
|
11,520 | 8.78 | 8.92 | 8.74 | 6,370 | 0 | 0.1 | |
| 29/10/2020 |
8.78
|
2,120 | 8.74 | 8.99 | 8.74 | 360 | 0 | 0.0 | |
| 28/10/2020 |
8.74
|
500 | 9.02 | 9.02 | 8.74 | 470 | 0 | 0.0 | |
| 27/10/2020 |
9.02
|
370 | 8.88 | 9.02 | 8.88 | 0 | 0 | 0 | |
| 26/10/2020 |
8.88
|
40 | 8.95 | 8.95 | 8.74 | 10 | 0 | 0.0 | |
| 23/10/2020 |
8.95
|
20 | 8.81 | 8.95 | 8.95 | 10 | 0 | 0.0 | |
| 22/10/2020 |
8.81
|
30,360 | 8.74 | 8.81 | 8.46 | 21,020 | 0 | 0.3 | |
| 21/10/2020 |
8.74
|
2,000 | 9.02 | 9.02 | 8.74 | 0 | 0 | 0 | |
| 20/10/2020 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 19/10/2020 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 16/10/2020 |
9.02
|
370 | 9.09 | 9.09 | 8.74 | 360 | 0 | 0.0 | |
| 15/10/2020 |
9.09
|
1,000 | 9.09 | 9.09 | 9.09 | 1,000 | 0 | 0.0 | |
| 14/10/2020 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 13/10/2020 |
9.09
|
10,870 | 9.02 | 9.09 | 8.88 | 10,870 | 0 | 0.1 | |
| 12/10/2020 |
9.02
|
12,440 | 9.02 | 9.02 | 8.74 | 2,510 | 480 | 0.0 | |
| 09/10/2020 |
9.02
|
350 | 9.06 | 9.06 | 9.02 | 0 | 0 | 0 | |
| 08/10/2020 |
9.06
|
100 | 9.09 | 9.09 | 9.06 | 0 | 0 | 0 | |
| 07/10/2020 |
9.09
|
1,580 | 8.92 | 9.09 | 8.99 | 10 | 0 | 0.0 | |
| 06/10/2020 |
8.92
|
1,110 | 8.85 | 8.92 | 8.74 | 390 | 0 | 0.0 | |
| 05/10/2020 |
8.85
|
1,530 | 8.78 | 8.85 | 8.74 | 30 | 0 | 0.0 | |
| 02/10/2020 |
8.78
|
1,000 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 01/10/2020 |
8.78
|
4,950 | 8.74 | 8.78 | 8.74 | 1,320 | 0 | 0.0 | |
| 30/09/2020 |
8.74
|
2,370 | 8.74 | 8.74 | 8.74 | 2,210 | 0 | 0.0 | |
| 29/09/2020 |
8.74
|
900 | 8.78 | 8.78 | 8.74 | 800 | 0 | 0.0 | |
| 28/09/2020 |
8.78
|
3,940 | 8.78 | 8.78 | 8.74 | 3,850 | 0 | 0.0 | |
| 25/09/2020 |
8.78
|
28,350 | 8.60 | 8.88 | 8.60 | 20,950 | 0 | 0.3 | |
| 24/09/2020 |
8.60
|
170 | 8.74 | 8.74 | 8.53 | 0 | 0 | 0 | |
| 23/09/2020 |
8.74
|
4,220 | 8.99 | 8.99 | 8.53 | 0 | 0 | 0 | |
| 22/09/2020 |
8.99
|
10 | 8.74 | 8.99 | 8.99 | 10 | 0 | 0.0 | |
| 21/09/2020 |
8.74
|
690 | 8.74 | 8.74 | 8.46 | 0 | 0 | 0 | |
| 18/09/2020 |
8.74
|
13,370 | 8.74 | 8.88 | 8.53 | 2,900 | 0 | 0.0 | |
| 17/09/2020 |
8.74
|
7,000 | 8.95 | 8.95 | 8.39 | 0 | 0 | 0 | |
| 16/09/2020 |
8.95
|
420 | 8.99 | 8.99 | 8.95 | 0 | 0 | 0 | |
| 15/09/2020 |
8.99
|
1,470 | 8.74 | 9.02 | 8.81 | 0 | 0 | 0 | |
| 14/09/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 14/09/2020 |
8.74
|
3,110 | 9.06 | 9.09 | 8.74 | 0 | 2,000 | 0.0 | |
| 11/09/2020 |
9.06
|
14,250 | 9.09 | 9.09 | 8.96 | 0 | 0 | 0 | |
| 10/09/2020 |
9.09
|
49,150 | 8.80 | 9.09 | 8.80 | 0 | 440 | 0.0 | |
| 09/09/2020 |
8.80
|
6,440 | 8.83 | 8.90 | 8.77 | 0 | 0 | 0 | |
| 08/09/2020 |
8.83
|
14,740 | 8.71 | 8.83 | 8.71 | 1,000 | 0 | 0.0 | |
| 07/09/2020 |
8.71
|
7,180 | 8.77 | 8.77 | 8.64 | 0 | 0 | 0 | |
| 04/09/2020 |
8.77
|
2,350 | 8.77 | 8.80 | 8.77 | 0 | 0 | 0 | |
| 03/09/2020 |
8.77
|
5,580 | 8.77 | 8.83 | 8.77 | 0 | 560 | 0.0 | |
| 01/09/2020 |
8.77
|
11,390 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 31/08/2020 |
8.77
|
31,050 | 8.64 | 8.96 | 8.64 | 10 | 0 | 0.0 | |
| 28/08/2020 |
8.64
|
12,760 | 8.71 | 8.77 | 8.64 | 0 | 0 | 0 | |
| 27/08/2020 |
8.71
|
12,410 | 8.67 | 8.71 | 8.58 | 0 | 0 | 0 | |
| 26/08/2020 |
8.67
|
240 | 8.71 | 8.71 | 8.64 | 0 | 0 | 0 | |
| 25/08/2020 |
8.71
|
6,220 | 8.71 | 8.71 | 8.64 | 0 | 0 | 0 | |
| 24/08/2020 |
8.71
|
14,380 | 8.77 | 8.77 | 8.32 | 1,000 | 0 | 0.0 | |
| 21/08/2020 |
8.77
|
6,780 | 8.58 | 8.83 | 8.64 | 1,000 | 0 | 0.0 | |
| 20/08/2020 |
8.58
|
14,880 | 8.58 | 8.93 | 8.58 | 0 | 0 | 0 | |
| 19/08/2020 |
8.58
|
13,060 | 8.13 | 8.61 | 8.19 | 0 | 0 | 0 | |
| 18/08/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 17/08/2020 |
8.13
|
4,020 | 8.26 | 8.26 | 7.94 | 10 | 0 | 0.0 | |
| 14/08/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/08/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/08/2020 |
8.26
|
10 | 8.00 | 8.26 | 8.26 | 10 | 0 | 0.0 | |
| 11/08/2020 |
8.00
|
8,000 | 8.23 | 8.23 | 8.00 | 0 | 0 | 0 | |
| 10/08/2020 |
8.23
|
50 | 8.29 | 8.29 | 8.23 | 0 | 0 | 0 | |
| 07/08/2020 |
8.29
|
310 | 8.00 | 8.29 | 8.29 | 10 | 0 | 0.0 | |
| 06/08/2020 |
8.00
|
2,510 | 8.00 | 8.32 | 8.00 | 10 | 0 | 0.0 | |
| 05/08/2020 |
8.00
|
1,010 | 8.23 | 8.23 | 8.00 | 0 | 0 | 0 | |
| 04/08/2020 |
8.23
|
40 | 8.26 | 8.26 | 8.23 | 0 | 0 | 0 | |
| 03/08/2020 |
8.26
|
7,970 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 31/07/2020 |
8.07
|
150 | 7.81 | 8.07 | 8.00 | 40 | 0 | 0.0 | |
| 30/07/2020 |
7.81
|
1,770 | 8.16 | 8.16 | 7.81 | 0 | 0 | 0 | |
| 29/07/2020 |
8.16
|
10 | 8.23 | 8.23 | 8.16 | 0 | 0 | 0 | |
| 28/07/2020 |
8.23
|
4,000 | 7.71 | 8.23 | 7.68 | 10 | 0 | 0.0 | |
| 27/07/2020 |
7.71
|
10,770 | 8.19 | 8.19 | 7.65 | 10 | 0 | 0.0 | |
| 24/07/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/07/2020 |
8.19
|
70 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 | |
| 22/07/2020 |
8.26
|
10,470 | 8.00 | 8.32 | 7.94 | 10 | 0 | 0.0 | |
| 21/07/2020 |
8.00
|
15,590 | 8.26 | 8.61 | 8.00 | 140 | 0 | 0.0 | |
| 20/07/2020 |
8.26
|
12,680 | 8.19 | 8.26 | 8.00 | 2,340 | 0 | 0.0 | |
| 17/07/2020 |
8.19
|
1,050 | 8.26 | 8.26 | 8.13 | 0 | 0 | 0 | |
| 16/07/2020 |
8.26
|
20 | 8.26 | 8.26 | 8.07 | 10 | 0 | 0.0 | |
| 15/07/2020 |
8.26
|
1,010 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/07/2020 |
8.26
|
160 | 8.00 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/07/2020 |
8.00
|
100 | 8.26 | 8.26 | 8.00 | 0 | 0 | 0 | |
| 10/07/2020 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 09/07/2020 |
8.26
|
50 | 8.45 | 8.45 | 8.00 | 10 | 0 | 0.0 | |
| 08/07/2020 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 07/07/2020 |
8.45
|
10 | 8.32 | 8.45 | 8.45 | 10 | 0 | 0.0 | |
| 06/07/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 03/07/2020 |
8.32
|
270 | 8.64 | 8.64 | 8.32 | 0 | 0 | 0 | |
| 02/07/2020 |
8.64
|
10 | 8.16 | 8.64 | 8.64 | 10 | 0 | 0.0 | |
| 01/07/2020 |
8.16
|
350 | 8.71 | 8.71 | 8.16 | 0 | 0 | 0 | |
| 30/06/2020 |
8.71
|
80 | 8.19 | 8.71 | 8.19 | 80 | 0 | 0.0 | |