| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
1.90 | 5.51% | 12,200 | -2,900 | -0.1 |
31.20
36.40
33.80
|
|
2 tháng
(2026-08-10) |
3.30 | 9.97% | 12,800 | -2,900 | -0.1 |
31.20
36.40
33.80
|
|
3 tháng
(2026-07-10) |
1.20 | 3.41% | 27,100 | -2,900 | -0.1 |
31.20
36.40
33.80
|
|
6 tháng
(2026-04-13) |
1.03 | 2.91% | 143,700 | -2,900 | -0.1 |
31.20
39
33.80
|
|
12 tháng
(2025-10-13) |
5.56 | 18.05% | 222,800 | -6,200 | -0.2 |
30.38
39
33.80
|
|
24 tháng
(2024-10-18) |
7.71 | 26.87% | 554,963 | -10,000 | -0.3 |
22.83
39
33.80
|
|
36 tháng
(2023-10-24) |
11.42 | 45.69% | 1,322,652 | -251,900 | -6.8 |
15.61
39
33.80
|
|
60 tháng
(2021-11-03) |
21.26 | 140.49% | 1,697,865 | -262,291 | -7.0 |
11.68
39
33.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 21/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 20/10/2020 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 19/10/2020 |
8.90
|
1,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 16/10/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 15/10/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 14/10/2020 |
8.09
|
1,100 | 8.09 | 8.15 | 7.80 | 0 | 0 | 0 | |
| 13/10/2020 |
7.57
|
1 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 12/10/2020 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 09/10/2020 |
7.57
|
400 | 7.63 | 7.63 | 7.57 | 0 | 0 | 0 | |
| 08/10/2020 |
8.09
|
500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/10/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 06/10/2020 |
7.51
|
1,001 | 7.57 | 7.57 | 7.51 | 0 | 0 | 0 | |
| 05/10/2020 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 02/10/2020 |
7.80
|
55 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 01/10/2020 |
7.80
|
830 | 8.44 | 8.49 | 7.80 | 0 | 0 | 0 | |
| 30/09/2020 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 29/09/2020 |
7.40
|
55 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 28/09/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 25/09/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 24/09/2020 |
7.40
|
150 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 23/09/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 22/09/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 21/09/2020 |
8.09
|
1,400 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/09/2020 |
7.86
|
30 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 17/09/2020 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 16/09/2020 |
7.86
|
158 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 15/09/2020 |
7.80
|
570 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 14/09/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 11/09/2020 |
8.03
|
442 | 7.80 | 8.03 | 7.80 | 0 | 0 | 0 | |
| 10/09/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 09/09/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 08/09/2020 |
7.68
|
630 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 07/09/2020 |
7.63
|
480 | 7.57 | 7.63 | 7.57 | 0 | 0 | 0 | |
| 04/09/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 03/09/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 01/09/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 31/08/2020 |
8.03
|
170 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 28/08/2020 |
8.03
|
500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 27/08/2020 |
8.03
|
700 | 7.68 | 8.03 | 7.68 | 0 | 0 | 0 | |
| 26/08/2020 |
7.68
|
1 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 25/08/2020 |
7.68
|
2,090 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 24/08/2020 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 21/08/2020 |
7.57
|
1,080 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 20/08/2020 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 19/08/2020 |
8.09
|
13 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/08/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 17/08/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 14/08/2020 |
8.09
|
101 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 13/08/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/08/2020 |
8.26
|
3,100 | 7.51 | 8.26 | 7.51 | 0 | 0 | 0 | |
| 11/08/2020 |
7.51
|
1,050 | 7.57 | 7.57 | 7.51 | 0 | 0 | 0 | |
| 10/08/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 07/08/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 06/08/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 05/08/2020 |
8.03
|
1,400 | 7.92 | 8.09 | 7.92 | 0 | 0 | 0 | |
| 04/08/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 03/08/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 31/07/2020 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 30/07/2020 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 29/07/2020 |
7.97
|
10 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 28/07/2020 |
7.97
|
1,500 | 7.80 | 7.97 | 7.80 | 0 | 0 | 0 | |
| 27/07/2020 |
7.45
|
8,210 | 7.57 | 7.57 | 7.28 | 0 | 0 | 0 | |
| 24/07/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 23/07/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 22/07/2020 |
8.09
|
1 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 21/07/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 20/07/2020 |
8.09
|
5,140 | 7.51 | 8.09 | 7.51 | 0 | 0 | 0 | |
| 17/07/2020 |
7.68
|
5 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 16/07/2020 |
7.68
|
10 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 15/07/2020 |
7.68
|
1,910 | 8.03 | 8.09 | 7.68 | 0 | 0 | 0 | |
| 14/07/2020 |
7.51
|
330 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 13/07/2020 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 10/07/2020 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 09/07/2020 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 08/07/2020 |
8.15
|
450 | 7.22 | 8.15 | 7.22 | 0 | 0 | 0 | |
| 07/07/2020 |
7.97
|
220 | 7.34 | 7.97 | 7.34 | 0 | 0 | 0 | |
| 06/07/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 03/07/2020 |
7.97
|
201 | 8.03 | 8.03 | 7.97 | 0 | 0 | 0 | |
| 02/07/2020 |
8.09
|
2,900 | 8.09 | 8.09 | 7.63 | 1,500 | 0 | 0.0 | |
| 01/07/2020 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/06/2020 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 29/06/2020 |
7.22
|
1,700 | 7.16 | 7.22 | 7.16 | 0 | 0 | 0 | |
| 26/06/2020 |
7.22
|
1,500 | 7.11 | 7.22 | 7.11 | 0 | 0 | 0 | |
| 25/06/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 24/06/2020 |
7.05
|
110 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 23/06/2020 |
7.40
|
900 | 6.82 | 7.40 | 6.82 | 0 | 0 | 0 | |
| 22/06/2020 |
7.45
|
2,500 | 7.28 | 7.45 | 7.28 | 0 | 0 | 0 | |
| 19/06/2020 |
8.03
|
300 | 6.82 | 8.03 | 6.82 | 0 | 0 | 0 | |
| 18/06/2020 |
7.57
|
1,200 | 6.93 | 7.57 | 6.53 | 0 | 0 | 0 | |
| 17/06/2020 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 16/06/2020 |
7.34
|
900 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 15/06/2020 |
7.97
|
200 | 8.26 | 8.26 | 7.97 | 0 | 0 | 0 | |
| 12/06/2020 |
7.57
|
4,610 | 6.47 | 7.57 | 6.47 | 0 | 0 | 0 | |
| 11/06/2020 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 10/06/2020 |
7.40
|
600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 09/06/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 08/06/2020 |
8.03
|
130 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 05/06/2020 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/06/2020: Cổ tức tiền mặt tỉ lệ: 17.14% | |||||||||
| 04/06/2020 |
8.20
|
2,700 | 8.38 | 8.38 | 8.15 | 0 | 0 | 0 | |