| 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) |
-2.80 | -31.11% | 4,600 | -100 | 0.0 |
5.40
9
7.10
|
|
2 tháng
(2026-07-20) |
-5.30 | -46.09% | 4,800 | -100 | 0.0 |
5.40
11.50
7.10
|
|
3 tháng
(2026-06-22) |
-7.30 | -54.07% | 4,900 | -100 | 0.0 |
5.40
13.50
7.10
|
|
6 tháng
(2026-03-23) |
-2.30 | -27.06% | 9,000 | -100 | 0.0 |
5.40
13.50
7.10
|
|
12 tháng
(2025-09-23) |
-2.97 | -32.37% | 89,000 | -1,700 | 0.0 |
5.40
13.50
7.10
|
|
24 tháng
(2024-09-30) |
-2.48 | -28.57% | 471,460 | -1,000 | 0.0 |
5.40
13.50
7.10
|
|
36 tháng
(2023-10-04) |
-2.20 | -26.21% | 666,832 | 6,700 | 0.1 |
5.40
13.50
7.10
|
|
60 tháng
(2021-10-14) |
-2.58 | -29.42% | 2,783,787 | 7,600 | 0.1 |
5.40
13.50
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
8.19
|
2,110 | 6.53 | 8.19 | 6.53 | 0 | 0 | 0 | |
| 17/10/2024 |
8.88
|
3,600 | 7.22 | 8.88 | 7.02 | 0 | 0 | 0 | |
| 16/10/2024 |
9.07
|
4,800 | 7.51 | 9.07 | 7.51 | 0 | 0 | 0 | |
| 15/10/2024 |
8.78
|
3,200 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 14/10/2024 |
8.68
|
6,100 | 7.51 | 8.68 | 7.51 | 0 | 0 | 0 | |
| 11/10/2024 |
8.78
|
600 | 8.88 | 8.88 | 8.78 | 0 | 0 | 0 | |
| 10/10/2024 |
8.78
|
7,400 | 7.12 | 8.78 | 7.12 | 0 | 0 | 0 | |
| 09/10/2024 |
8.97
|
1 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 08/10/2024 |
8.97
|
9,100 | 7.41 | 8.97 | 7.41 | 0 | 0 | 0 | |
| 07/10/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 04/10/2024 |
8.10
|
11,300 | 7.41 | 9.17 | 7.41 | 0 | 0 | 0 | |
| 03/10/2024 |
8.10
|
300 | 9.07 | 9.07 | 8.10 | 0 | 0 | 0 | |
| 02/10/2024 |
9.17
|
13,801 | 7.41 | 9.17 | 7.41 | 0 | 0 | 0 | |
| 01/10/2024 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 200 | 0 | 0.0 | |
| 30/09/2024 |
8.68
|
16,400 | 7.61 | 8.68 | 7.61 | 0 | 0 | 0 | |
| 27/09/2024 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 26/09/2024 |
8.39
|
13,802 | 7.51 | 8.49 | 7.51 | 0 | 0 | 0 | |
| 25/09/2024 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 24/09/2024 |
7.61
|
5,500 | 7.70 | 7.70 | 7.41 | 0 | 0 | 0 | |
| 23/09/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 20/09/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 19/09/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 18/09/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 17/09/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 16/09/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 13/09/2024 |
8.58
|
111 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 12/09/2024 |
7.61
|
1 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 11/09/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 10/09/2024 |
7.61
|
800 | 7.70 | 7.70 | 7.61 | 0 | 0 | 0 | |
| 09/09/2024 |
8.78
|
101 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 06/09/2024 |
8.88
|
1,100 | 7.90 | 8.88 | 7.80 | 0 | 0 | 0 | |
| 05/09/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 04/09/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 03/09/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 02/09/2024 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 | |
| 30/08/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 29/08/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 28/08/2024 |
8.00
|
110 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 27/08/2024 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 26/08/2024 |
8.00
|
7 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 23/08/2024 |
8.00
|
300 | 8.00 | 9.17 | 8.00 | 0 | 0 | 0 | |
| 22/08/2024 |
8.88
|
5,101 | 8.29 | 8.88 | 8.29 | 0 | 0 | 0 | |
| 21/08/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 21/08/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 20/08/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 19/08/2024 |
9.07
|
101 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 16/08/2024 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 15/08/2024 |
9.45
|
8 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 14/08/2024 |
9.45
|
149 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 13/08/2024 |
8.50
|
111 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 12/08/2024 |
7.54
|
104 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 09/08/2024 |
8.69
|
101 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 08/08/2024 |
7.92
|
600 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 07/08/2024 |
9.26
|
1 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 06/08/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 05/08/2024 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 02/08/2024 |
9.45
|
201 | 7.83 | 9.45 | 7.83 | 0 | 0 | 0 | |
| 01/08/2024 |
9.07
|
606 | 9.36 | 9.36 | 9.07 | 0 | 0 | 0 | |
| 31/07/2024 |
8.40
|
104 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 30/07/2024 |
8.40
|
3,615 | 7.64 | 8.40 | 7.26 | 0 | 0 | 0 | |
| 29/07/2024 |
8.12
|
8,600 | 7.64 | 8.31 | 7.26 | 300 | 0 | 0.0 | |
| 26/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 25/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 24/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 23/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 22/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 19/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 17/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 16/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 15/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 12/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 11/07/2024 |
8.40
|
1 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 10/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 09/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 08/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 05/07/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 04/07/2024 |
8.12
|
600 | 8.12 | 8.12 | 8.12 | 600 | 0 | 0.0 | |
| 03/07/2024 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | |
| 02/07/2024 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 01/07/2024 |
8.50
|
200 | 7.73 | 8.50 | 7.73 | 100 | 0 | 0.0 | |
| 28/06/2024 |
8.50
|
2,100 | 7.73 | 8.50 | 7.64 | 0 | 0 | 0 | |
| 27/06/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 26/06/2024 |
8.59
|
101 | 8.59 | 8.59 | 8.59 | 100 | 0 | 0.0 | |
| 25/06/2024 |
8.78
|
500 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 24/06/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 21/06/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 20/06/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 19/06/2024 |
8.78
|
601 | 8.88 | 8.88 | 8.78 | 0 | 0 | 0 | |
| 18/06/2024 |
9.07
|
13,300 | 7.64 | 9.07 | 7.64 | 0 | 0 | 0 | |
| 17/06/2024 |
9.07
|
1,900 | 8.02 | 9.07 | 7.83 | 0 | 0 | 0 | |
| 14/06/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 13/06/2024 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 12/06/2024 |
8.78
|
101 | 8.78 | 8.78 | 8.78 | 100 | 0 | 0.0 | |
| 11/06/2024 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 10/06/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 07/06/2024 |
9.07
|
600 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 06/06/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 05/06/2024 |
9.07
|
200 | 9.07 | 9.07 | 9.07 | 200 | 0 | 0.0 | |
| 04/06/2024 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
| 03/06/2024 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |