| 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) |
-0.13 | -1.03% | 221,000 | 0 | 0 |
11.84
13.50
12.10
|
|
2 tháng
(2026-07-20) |
-0.13 | -1.03% | 221,000 | 0 | 0 |
11.84
13.50
12.10
|
|
3 tháng
(2026-06-22) |
-0.13 | -1.03% | 232,700 | 0 | 0 |
11.84
13.50
12.10
|
|
6 tháng
(2026-03-23) |
-0.13 | -1.03% | 243,500 | 0 | 0 |
11.84
13.50
12.10
|
|
12 tháng
(2025-09-23) |
-0.42 | -3.35% | 724,100 | 0 | 0 |
10.76
13.99
12.10
|
|
24 tháng
(2024-09-30) |
2.56 | 26.81% | 967,858 | -11,600 | -0.1 |
8.19
14.26
12.10
|
|
36 tháng
(2023-10-04) |
3.32 | 37.77% | 1,255,267 | -18,200 | -0.2 |
7.18
14.26
12.10
|
|
60 tháng
(2021-10-14) |
0.79 | 7% | 2,315,572 | -33,510 | -0.4 |
6.19
14.26
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
8.96
|
3,018 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 17/10/2024 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 16/10/2024 |
9.83
|
7 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
| 15/10/2024 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
| 14/10/2024 |
9.83
|
5,700 | 9.73 | 9.83 | 9.73 | 0 | 0 | 0 | |
| 11/10/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 10/10/2024 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 09/10/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 08/10/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 07/10/2024 |
8.19
|
125 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 04/10/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 03/10/2024 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 02/10/2024 |
8.77
|
3 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 01/10/2024 |
8.77
|
1,400 | 9.54 | 9.54 | 8.77 | 0 | 0 | 0 | |
| 30/09/2024 |
9.54
|
1,810 | 9.54 | 9.54 | 8.67 | 0 | 0 | 0 | |
| 27/09/2024 |
9.54
|
734 | 8.67 | 9.54 | 7.81 | 0 | 300 | -0.0 | |
| 26/09/2024 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 25/09/2024 |
9.54
|
3 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 24/09/2024 |
9.54
|
200 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 23/09/2024 |
9.54
|
1,510 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 20/09/2024 |
9.54
|
200 | 8.48 | 9.54 | 8.48 | 0 | 0 | 0 | |
| 19/09/2024 |
8.67
|
200 | 8.67 | 8.67 | 8.67 | 0 | 200 | -0.0 | |
| 18/09/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 17/09/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 16/09/2024 |
9.54
|
6 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 13/09/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 12/09/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 11/09/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 10/09/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 09/09/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 06/09/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 06/09/2024 |
9.54
|
2 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 05/09/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 04/09/2024 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 03/09/2024 |
8.78
|
4,200 | 8.59 | 8.78 | 8.59 | 0 | 0 | 0 | |
| 02/09/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 30/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/08/2024 |
8.50
|
44,300 | 8.31 | 9.35 | 8.31 | 0 | 0 | 0 | |
| 28/08/2024 |
8.59
|
2,500 | 8.50 | 9.92 | 8.50 | 0 | 0 | 0 | |
| 27/08/2024 |
9.44
|
2,020 | 8.97 | 9.44 | 8.97 | 0 | 0 | 0 | |
| 26/08/2024 |
8.69
|
6,000 | 9.44 | 9.44 | 8.12 | 0 | 0 | 0 | |
| 23/08/2024 |
8.97
|
115 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 22/08/2024 |
8.69
|
42 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 21/08/2024 |
8.69
|
2,204 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 20/08/2024 |
8.69
|
7,701 | 8.50 | 8.69 | 8.50 | 0 | 0 | 0 | |
| 19/08/2024 |
8.40
|
12,009 | 8.59 | 8.88 | 8.40 | 0 | 0 | 0 | |
| 16/08/2024 |
8.40
|
6,409 | 8.50 | 8.78 | 8.31 | 0 | 0 | 0 | |
| 15/08/2024 |
8.40
|
3,100 | 7.84 | 8.40 | 7.84 | 0 | 0 | 0 | |
| 14/08/2024 |
8.59
|
11 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 13/08/2024 |
8.59
|
5,810 | 7.93 | 8.59 | 7.65 | 0 | 0 | 0 | |
| 12/08/2024 |
7.84
|
1,200 | 8.88 | 8.97 | 7.84 | 0 | 0 | 0 | |
| 09/08/2024 |
8.40
|
2 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 08/08/2024 |
8.40
|
101 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 07/08/2024 |
7.65
|
1,110 | 8.50 | 8.50 | 7.65 | 0 | 0 | 0 | |
| 06/08/2024 |
8.40
|
700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 05/08/2024 |
7.65
|
2,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 02/08/2024 |
7.55
|
201 | 8.78 | 8.78 | 7.55 | 0 | 0 | 0 | |
| 01/08/2024 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 31/07/2024 |
8.88
|
32 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 30/07/2024 |
8.88
|
101 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 29/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 26/07/2024 |
8.12
|
1 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 25/07/2024 |
8.12
|
400 | 8.59 | 8.59 | 8.12 | 0 | 0 | 0 | |
| 24/07/2024 |
7.84
|
126 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 23/07/2024 |
7.18
|
200 | 8.40 | 8.40 | 7.18 | 0 | 0 | 0 | |
| 22/07/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 19/07/2024 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/07/2024 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 17/07/2024 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 16/07/2024 |
9.54
|
500 | 8.78 | 9.54 | 8.78 | 0 | 0 | 0 | |
| 15/07/2024 |
9.44
|
500 | 8.78 | 9.44 | 8.78 | 0 | 0 | 0 | |
| 12/07/2024 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 11/07/2024 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 10/07/2024 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 09/07/2024 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 08/07/2024 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 05/07/2024 |
9.54
|
101 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 04/07/2024 |
9.25
|
1,700 | 9.25 | 9.25 | 9.16 | 0 | 0 | 0 | |
| 03/07/2024 |
8.88
|
200 | 8.59 | 8.88 | 8.59 | 0 | 0 | 0 | |
| 02/07/2024 |
7.84
|
200 | 9.25 | 9.25 | 7.84 | 0 | 0 | 0 | |
| 01/07/2024 |
8.59
|
1,000 | 8.50 | 8.59 | 8.50 | 0 | 0 | 0 | |
| 28/06/2024 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 27/06/2024 |
8.59
|
2 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 26/06/2024 |
8.59
|
3,400 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 25/06/2024 |
8.59
|
9,100 | 7.74 | 8.59 | 7.65 | 0 | 0 | 0 | |
| 24/06/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 21/06/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 20/06/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 19/06/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 18/06/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 17/06/2024 |
8.97
|
10 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 14/06/2024 |
8.97
|
6 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 13/06/2024 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 12/06/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 11/06/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 10/06/2024 |
9.44
|
1,000 | 8.78 | 9.44 | 8.78 | 0 | 0 | 0 | |
| 07/06/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 06/06/2024 |
8.78
|
1,100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 05/06/2024 |
8.78
|
2,200 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 04/06/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 03/06/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |