| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.55 | -2.21% | 77,600 | 0 | 0 |
23.50
24.95
23.50
|
|
2 tháng
(2026-08-05) |
-0.85 | -3.38% | 157,700 | 0 | 0 |
23.50
25.15
23.50
|
|
3 tháng
(2026-07-06) |
-2.20 | -8.30% | 264,100 | 0 | 0 |
23.50
26.50
23.50
|
|
6 tháng
(2026-04-07) |
-2.35 | -8.83% | 639,800 | 0 | 0 |
23.50
27.90
23.50
|
|
12 tháng
(2025-10-09) |
-2.77 | -10.25% | 1,858,200 | 0 | 0 |
23.50
28.29
23.50
|
|
24 tháng
(2024-10-14) |
-2.95 | -10.82% | 6,226,000 | 0 | 0 |
23.50
29.04
23.50
|
|
36 tháng
(2023-10-20) |
3.84 | 18.76% | 10,661,300 | 0 | 0 |
19.76
30.77
23.50
|
|
60 tháng
(2021-11-01) |
10.90 | 81.32% | 22,003,100 | 0 | 0 |
13.14
30.77
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2020 |
9.49
|
23,540 | 9.61 | 9.70 | 9.49 | 0 | 0 | 0 | |
| 22/10/2020 |
9.55
|
83,770 | 9.67 | 9.70 | 9.46 | 0 | 0 | 0 | |
| 21/10/2020 |
9.58
|
23,320 | 9.67 | 9.67 | 9.49 | 0 | 0 | 0 | |
| 20/10/2020 |
9.58
|
31,950 | 9.70 | 9.70 | 9.49 | 0 | 0 | 0 | |
| 19/10/2020 |
9.67
|
8,900 | 9.70 | 9.70 | 9.52 | 0 | 0 | 0 | |
| 16/10/2020 |
9.70
|
29,630 | 9.70 | 9.76 | 9.40 | 0 | 0 | 0 | |
| 15/10/2020 |
9.70
|
86,510 | 9.95 | 9.95 | 9.64 | 0 | 0 | 0 | |
| 14/10/2020 |
9.52
|
10,710 | 9.73 | 9.73 | 9.52 | 0 | 0 | 0 | |
| 13/10/2020 |
9.52
|
11,920 | 9.52 | 9.52 | 9.46 | 0 | 0 | 0 | |
| 12/10/2020 |
9.40
|
20,400 | 9.37 | 9.46 | 9.37 | 0 | 0 | 0 | |
| 09/10/2020 |
9.40
|
11,650 | 9.46 | 9.46 | 9.40 | 0 | 0 | 0 | |
| 08/10/2020 |
9.52
|
36,770 | 9.43 | 9.52 | 9.43 | 0 | 0 | 0 | |
| 07/10/2020 |
9.43
|
7,910 | 9.79 | 9.79 | 9.40 | 0 | 0 | 0 | |
| 06/10/2020 |
9.49
|
1,200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 05/10/2020 |
9.49
|
34,680 | 9.79 | 9.79 | 9.46 | 0 | 0 | 0 | |
| 02/10/2020 |
9.49
|
1,620 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 01/10/2020 |
9.49
|
35,100 | 9.40 | 9.49 | 9.40 | 0 | 0 | 0 | |
| 30/09/2020 |
9.46
|
43,810 | 9.58 | 9.58 | 9.43 | 0 | 0 | 0 | |
| 29/09/2020 |
9.46
|
10,000 | 9.49 | 9.49 | 9.46 | 0 | 0 | 0 | |
| 28/09/2020 |
9.52
|
36,990 | 9.58 | 9.58 | 9.40 | 0 | 0 | 0 | |
| 25/09/2020 |
9.43
|
46,990 | 9.46 | 9.70 | 9.43 | 0 | 0 | 0 | |
| 24/09/2020 |
9.46
|
77,540 | 9.46 | 9.52 | 9.40 | 0 | 0 | 0 | |
| 23/09/2020 |
9.49
|
39,690 | 9.25 | 9.49 | 9.25 | 0 | 0 | 0 | |
| 22/09/2020 |
9.46
|
30,220 | 9.31 | 9.46 | 9.31 | 0 | 0 | 0 | |
| 21/09/2020 |
9.46
|
19,670 | 9.52 | 9.58 | 9.40 | 0 | 0 | 0 | |
| 18/09/2020 |
9.40
|
52,920 | 9.37 | 9.40 | 9.37 | 0 | 0 | 0 | |
| 17/09/2020 |
9.37
|
17,170 | 9.58 | 9.58 | 9.37 | 0 | 0 | 0 | |
| 16/09/2020 |
9.40
|
114,770 | 9.52 | 9.52 | 9.40 | 0 | 0 | 0 | |
| 15/09/2020 |
9.52
|
35,720 | 9.64 | 9.64 | 9.43 | 0 | 0 | 0 | |
| 14/09/2020: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 14/09/2020 |
9.46
|
45,140 | 9.28 | 9.46 | 9.28 | 0 | 0 | 0 | |
| 11/09/2020 |
8.64
|
270 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 10/09/2020 |
8.61
|
12,940 | 8.56 | 8.61 | 8.56 | 0 | 0 | 0 | |
| 09/09/2020 |
8.61
|
41,120 | 8.50 | 8.67 | 8.50 | 0 | 0 | 0 | |
| 08/09/2020 |
8.61
|
21,010 | 8.70 | 8.70 | 8.56 | 0 | 0 | 0 | |
| 07/09/2020 |
8.61
|
24,080 | 8.50 | 8.61 | 8.50 | 0 | 0 | 0 | |
| 04/09/2020 |
8.50
|
48,160 | 8.47 | 8.56 | 8.39 | 0 | 0 | 0 | |
| 03/09/2020 |
8.50
|
42,150 | 8.50 | 8.50 | 8.39 | 0 | 0 | 0 | |
| 01/09/2020 |
8.42
|
14,350 | 8.33 | 8.59 | 8.33 | 0 | 0 | 0 | |
| 31/08/2020 |
8.45
|
41,000 | 8.45 | 8.45 | 8.33 | 0 | 0 | 0 | |
| 28/08/2020 |
8.45
|
8,750 | 9.01 | 9.01 | 8.39 | 0 | 0 | 0 | |
| 27/08/2020 |
8.45
|
40,530 | 8.28 | 8.50 | 8.28 | 0 | 0 | 0 | |
| 26/08/2020 |
8.28
|
59,240 | 8.33 | 8.39 | 8.28 | 0 | 0 | 0 | |
| 25/08/2020 |
8.28
|
2,530 | 8.42 | 8.45 | 8.28 | 0 | 0 | 0 | |
| 24/08/2020 |
8.33
|
20,660 | 8.16 | 8.39 | 8.16 | 0 | 0 | 0 | |
| 21/08/2020 |
8.16
|
33,210 | 8.16 | 8.19 | 8.16 | 0 | 0 | 0 | |
| 20/08/2020 |
8.14
|
10,950 | 8.59 | 8.59 | 8.11 | 0 | 0 | 0 | |
| 19/08/2020 |
8.14
|
29,230 | 8.14 | 8.16 | 8.11 | 0 | 0 | 0 | |
| 18/08/2020 |
8.14
|
43,930 | 8.05 | 8.16 | 8.05 | 0 | 0 | 0 | |
| 17/08/2020 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 14/08/2020 |
8.02
|
37,280 | 8.02 | 8.05 | 7.94 | 0 | 0 | 0 | |
| 13/08/2020 |
8.02
|
7,100 | 8.19 | 8.22 | 7.97 | 0 | 0 | 0 | |
| 12/08/2020 |
7.97
|
52,640 | 7.97 | 7.99 | 7.94 | 0 | 0 | 0 | |
| 11/08/2020 |
7.94
|
40,620 | 7.85 | 8.08 | 7.85 | 0 | 0 | 0 | |
| 10/08/2020 |
7.97
|
19,640 | 7.88 | 7.97 | 7.88 | 0 | 0 | 0 | |
| 07/08/2020 |
7.88
|
19,150 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 06/08/2020 |
7.88
|
99,840 | 7.85 | 7.88 | 7.83 | 0 | 0 | 0 | |
| 05/08/2020 |
7.88
|
58,260 | 7.88 | 7.88 | 7.83 | 0 | 0 | 0 | |
| 04/08/2020 |
7.88
|
19,540 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 03/08/2020 |
7.83
|
8,100 | 8.05 | 8.05 | 7.83 | 0 | 0 | 0 | |
| 31/07/2020 |
7.88
|
7,230 | 7.97 | 7.97 | 7.83 | 0 | 0 | 0 | |
| 30/07/2020 |
7.94
|
7,570 | 8.16 | 8.16 | 7.83 | 0 | 0 | 0 | |
| 29/07/2020 |
7.83
|
47,020 | 7.83 | 7.83 | 7.69 | 0 | 0 | 0 | |
| 28/07/2020 |
7.88
|
3,550 | 7.83 | 7.88 | 7.83 | 0 | 0 | 0 | |
| 27/07/2020 |
7.80
|
65,810 | 7.99 | 7.99 | 7.74 | 0 | 0 | 0 | |
| 24/07/2020 |
7.88
|
96,150 | 7.91 | 8.05 | 7.88 | 0 | 0 | 0 | |
| 23/07/2020 |
8.05
|
20,150 | 7.88 | 8.05 | 7.88 | 0 | 0 | 0 | |
| 22/07/2020 |
8.05
|
18,730 | 7.77 | 8.05 | 7.77 | 0 | 0 | 0 | |
| 21/07/2020 |
8.05
|
900 | 8.05 | 8.05 | 7.94 | 0 | 0 | 0 | |
| 20/07/2020 |
8.02
|
30,080 | 8.02 | 8.02 | 7.94 | 0 | 0 | 0 | |
| 17/07/2020 |
8.05
|
25,240 | 7.94 | 8.05 | 7.94 | 0 | 0 | 0 | |
| 16/07/2020 |
7.94
|
10,260 | 7.99 | 8.05 | 7.94 | 0 | 0 | 0 | |
| 15/07/2020 |
7.94
|
20,440 | 8.05 | 8.05 | 7.94 | 0 | 0 | 0 | |
| 14/07/2020 |
7.99
|
21,980 | 7.94 | 7.99 | 7.94 | 0 | 0 | 0 | |
| 13/07/2020 |
7.94
|
520 | 7.99 | 7.99 | 7.94 | 0 | 0 | 0 | |
| 10/07/2020 |
8.05
|
11,430 | 7.99 | 8.05 | 7.94 | 0 | 0 | 0 | |
| 09/07/2020 |
7.99
|
5,900 | 7.94 | 7.99 | 7.88 | 0 | 0 | 0 | |
| 08/07/2020 |
7.94
|
59,650 | 7.99 | 7.99 | 7.91 | 0 | 0 | 0 | |
| 07/07/2020 |
7.94
|
17,490 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 06/07/2020 |
7.91
|
26,920 | 7.99 | 7.99 | 7.88 | 0 | 0 | 0 | |
| 03/07/2020 |
7.88
|
31,110 | 7.88 | 7.99 | 7.88 | 0 | 0 | 0 | |
| 02/07/2020 |
7.94
|
34,310 | 7.71 | 7.94 | 7.71 | 0 | 0 | 0 | |
| 01/07/2020 |
7.94
|
19,160 | 7.88 | 7.94 | 7.83 | 0 | 0 | 0 | |
| 30/06/2020 |
7.88
|
5,850 | 7.94 | 7.94 | 7.83 | 0 | 0 | 0 | |
| 29/06/2020 |
7.88
|
18,550 | 7.97 | 7.97 | 7.83 | 0 | 0 | 0 | |
| 26/06/2020 |
7.99
|
15,260 | 8.02 | 8.02 | 7.88 | 0 | 0 | 0 | |
| 25/06/2020 |
7.99
|
960 | 7.88 | 7.99 | 7.88 | 0 | 0 | 0 | |
| 24/06/2020 |
8.02
|
12,620 | 7.94 | 8.02 | 7.88 | 0 | 0 | 0 | |
| 23/06/2020 |
7.94
|
10,090 | 7.88 | 8.05 | 7.88 | 0 | 0 | 0 | |
| 22/06/2020 |
7.88
|
10,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 19/06/2020 |
7.99
|
1,620 | 7.88 | 7.99 | 7.88 | 0 | 0 | 0 | |
| 18/06/2020 |
7.94
|
27,980 | 7.88 | 7.94 | 7.88 | 0 | 0 | 0 | |
| 17/06/2020 |
7.94
|
49,830 | 7.88 | 8.02 | 7.88 | 0 | 0 | 0 | |
| 16/06/2020 |
7.88
|
42,720 | 8.11 | 8.11 | 7.88 | 0 | 0 | 0 | |
| 15/06/2020 |
7.80
|
14,010 | 7.66 | 8.25 | 7.60 | 0 | 0 | 0 | |
| 12/06/2020 |
7.88
|
12,950 | 7.71 | 7.88 | 7.71 | 0 | 0 | 0 | |
| 11/06/2020 |
8.05
|
93,080 | 8.16 | 8.16 | 7.83 | 0 | 0 | 0 | |
| 10/06/2020 |
8.02
|
8,310 | 8.02 | 8.11 | 7.99 | 0 | 0 | 0 | |
| 09/06/2020 |
8.16
|
6,560 | 7.99 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 08/06/2020 |
8.14
|
300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 05/06/2020 |
8.08
|
9,130 | 8.11 | 8.11 | 7.99 | 0 | 0 | 0 | |