| 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) |
0.45 | 3.93% | 32,200 | 0 | 0 |
11.40
13.35
13.35
|
|
2 tháng
(2026-08-10) |
-1.08 | -8.35% | 127,500 | -300 | 0.0 |
11.40
13.35
13.35
|
|
3 tháng
(2026-07-10) |
-0.55 | -4.40% | 162,500 | -300 | 0.0 |
11.40
13.66
13.35
|
|
6 tháng
(2026-04-13) |
1.33 | 12.62% | 255,900 | -300 | 0.0 |
10.57
13.66
13.35
|
|
12 tháng
(2025-10-13) |
1.02 | 9.38% | 660,200 | -3,200 | 0.0 |
9.49
13.66
13.35
|
|
24 tháng
(2024-10-18) |
3.39 | 39.80% | 2,242,500 | -10,000 | -0.1 |
7.39
13.66
13.35
|
|
36 tháng
(2023-10-24) |
3.97 | 50.13% | 3,272,000 | -264,600 | -2.5 |
7.06
13.66
13.35
|
|
60 tháng
(2021-11-03) |
0.92 | 8.36% | 8,607,000 | -1,144,691 | -14.4 |
7.06
13.66
13.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
8.49
|
400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 25/10/2024 |
8.31
|
900 | 8.07 | 8.31 | 8.07 | 0 | 0 | 0 | |
| 24/10/2024 |
8.31
|
1,000 | 8.30 | 8.31 | 8.30 | 0 | 0 | 0 | |
| 23/10/2024 |
8.31
|
1,400 | 8.53 | 8.53 | 7.99 | 0 | 0 | 0 | |
| 22/10/2024 |
8.31
|
300 | 8.22 | 8.31 | 8.22 | 0 | 0 | 0 | |
| 21/10/2024 |
8.22
|
600 | 8.14 | 8.48 | 8.14 | 0 | 0 | 0 | |
| 18/10/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 17/10/2024 |
8.52
|
1,200 | 8.57 | 8.57 | 7.93 | 0 | 0 | 0 | |
| 16/10/2024 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 15/10/2024 |
8.53
|
1,800 | 8.70 | 8.70 | 7.87 | 0 | 0 | 0 | |
| 14/10/2024 |
8.14
|
300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 11/10/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 10/10/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 09/10/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 08/10/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 07/10/2024 |
8.57
|
1,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 04/10/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 03/10/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 02/10/2024 |
8.64
|
700 | 8.66 | 8.70 | 8.64 | 0 | 0 | 0 | |
| 01/10/2024 |
8.66
|
300 | 8.57 | 8.66 | 8.57 | 0 | 0 | 0 | |
| 30/09/2024 |
8.53
|
900 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 27/09/2024 |
8.53
|
1,300 | 8.50 | 8.53 | 8.50 | 0 | 0 | 0 | |
| 26/09/2024 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 25/09/2024 |
8.44
|
800 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 24/09/2024 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 23/09/2024 |
8.53
|
800 | 8.14 | 8.53 | 8.14 | 0 | 0 | 0 | |
| 20/09/2024 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 19/09/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 18/09/2024 |
8.63
|
18,100 | 8.14 | 8.63 | 8.14 | 0 | 0 | 0 | |
| 17/09/2024 |
8.74
|
200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 16/09/2024 |
8.66
|
400 | 8.61 | 8.66 | 8.61 | 0 | 0 | 0 | |
| 13/09/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 12/09/2024 |
8.57
|
2,100 | 8.40 | 8.57 | 8.40 | 0 | 0 | 0 | |
| 11/09/2024 |
8.48
|
2,100 | 8.35 | 8.49 | 8.35 | 0 | 0 | 0 | |
| 10/09/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 09/09/2024 |
8.38
|
2,700 | 8.30 | 8.38 | 8.29 | 0 | 0 | 0 | |
| 06/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 05/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/09/2024 |
8.30
|
500 | 8.13 | 8.30 | 8.13 | 0 | 0 | 0 | |
| 30/08/2024 |
8.30
|
2,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 29/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 28/08/2024 |
8.30
|
600 | 8.26 | 8.30 | 8.26 | 0 | 0 | 0 | |
| 27/08/2024 |
8.26
|
300 | 8.31 | 8.31 | 8.26 | 0 | 0 | 0 | |
| 26/08/2024 |
8.26
|
2,100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 23/08/2024 |
8.09
|
2,000 | 8.07 | 8.09 | 8.07 | 0 | 0 | 0 | |
| 22/08/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 21/08/2024 |
8.07
|
4,600 | 8.07 | 8.13 | 8.07 | 0 | 0 | 0 | |
| 20/08/2024 |
8.07
|
600 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 19/08/2024 |
8.10
|
900 | 7.98 | 8.10 | 7.96 | 0 | 0 | 0 | |
| 16/08/2024 |
8.11
|
2,100 | 7.98 | 8.11 | 7.98 | 0 | 0 | 0 | |
| 15/08/2024 |
8.08
|
2,000 | 8.05 | 8.09 | 8.01 | 0 | 0 | 0 | |
| 14/08/2024 |
7.98
|
2,200 | 7.93 | 8.13 | 7.93 | 0 | 0 | 0 | |
| 13/08/2024 |
8.18
|
600 | 8.21 | 8.21 | 7.73 | 0 | 0 | 0 | |
| 12/08/2024 |
8.00
|
3,000 | 8.29 | 8.29 | 8.00 | 0 | 0 | 0 | |
| 09/08/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 09/08/2024 |
7.92
|
7,400 | 8.14 | 8.26 | 7.79 | 0 | 0 | 0 | |
| 08/08/2024 |
8.21
|
9,500 | 8.30 | 8.32 | 7.76 | 0 | 0 | 0 | |
| 07/08/2024 |
8.05
|
400 | 8.28 | 8.28 | 8.04 | 0 | 0 | 0 | |
| 06/08/2024 |
8.04
|
4,600 | 8.48 | 8.48 | 7.80 | 0 | 0 | 0 | |
| 05/08/2024 |
8.04
|
9,100 | 8.39 | 8.39 | 7.88 | 0 | 0 | 0 | |
| 02/08/2024 |
8.39
|
1,500 | 8.05 | 8.39 | 7.97 | 0 | 0 | 0 | |
| 01/08/2024 |
8.14
|
9,600 | 8.34 | 8.35 | 8.14 | 0 | 0 | 0 | |
| 31/07/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 30/07/2024 |
8.05
|
500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 29/07/2024 |
8.37
|
1,200 | 8.38 | 8.38 | 8.37 | 0 | 0 | 0 | |
| 26/07/2024 |
8.37
|
800 | 8.38 | 8.38 | 8.05 | 0 | 0 | 0 | |
| 25/07/2024 |
8.38
|
10,700 | 8.05 | 8.39 | 8.05 | 0 | 0 | 0 | |
| 24/07/2024 |
8.39
|
700 | 8.43 | 8.43 | 8.05 | 0 | 0 | 0 | |
| 23/07/2024 |
8.43
|
3,500 | 8.11 | 8.43 | 8.10 | 0 | 0 | 0 | |
| 22/07/2024 |
8.14
|
3,500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 19/07/2024 |
8.14
|
11,000 | 8.39 | 8.39 | 7.82 | 0 | 0 | 0 | |
| 18/07/2024 |
8.39
|
5,100 | 8.73 | 8.73 | 8.39 | 0 | 0 | 0 | |
| 17/07/2024 |
8.60
|
86,700 | 8.10 | 8.60 | 8.05 | 0 | 0 | 0 | |
| 16/07/2024 |
8.04
|
1,400 | 8.07 | 8.10 | 7.82 | 0 | 0 | 0 | |
| 15/07/2024 |
8.04
|
300 | 8.08 | 8.08 | 8.04 | 0 | 0 | 0 | |
| 12/07/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 11/07/2024 |
8.05
|
500 | 7.69 | 8.05 | 7.68 | 0 | 0 | 0 | |
| 10/07/2024 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 09/07/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 08/07/2024 |
7.96
|
200 | 7.71 | 7.96 | 7.71 | 0 | 0 | 0 | |
| 05/07/2024 |
7.97
|
200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 04/07/2024 |
8.10
|
12,900 | 7.88 | 8.10 | 7.65 | 0 | 8,800 | -0.1 | |
| 03/07/2024 |
7.88
|
1,600 | 7.97 | 8.14 | 7.88 | 0 | 0 | 0 | |
| 02/07/2024 |
7.88
|
500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 01/07/2024 |
7.88
|
1,100 | 7.38 | 7.88 | 7.36 | 0 | 0 | 0 | |
| 28/06/2024 |
7.88
|
1,300 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 27/06/2024 |
7.87
|
700 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 26/06/2024 |
7.92
|
600 | 7.67 | 7.92 | 7.54 | 0 | 0 | 0 | |
| 25/06/2024 |
7.88
|
700 | 7.83 | 7.88 | 7.56 | 0 | 0 | 0 | |
| 24/06/2024 |
7.84
|
1,800 | 8.00 | 8.00 | 7.84 | 600 | 0 | 0.0 | |
| 21/06/2024 |
8.00
|
2,000 | 8.00 | 8.01 | 7.73 | 0 | 0 | 0 | |
| 20/06/2024 |
7.73
|
2,700 | 8.04 | 8.04 | 7.73 | 0 | 0 | 0 | |
| 19/06/2024 |
8.02
|
300 | 7.79 | 8.02 | 7.79 | 0 | 0 | 0 | |
| 18/06/2024 |
7.71
|
200 | 7.97 | 7.97 | 7.71 | 0 | 0 | 0 | |
| 17/06/2024 |
7.97
|
3,000 | 8.00 | 8.04 | 7.72 | 0 | 0 | 0 | |
| 14/06/2024 |
7.81
|
21,100 | 7.99 | 8.04 | 7.81 | 0 | 0 | 0 | |
| 13/06/2024 |
7.95
|
2,400 | 7.84 | 8.01 | 7.67 | 0 | 0 | 0 | |
| 12/06/2024 |
7.64
|
1,300 | 7.89 | 8.01 | 7.64 | 0 | 0 | 0 | |
| 11/06/2024 |
7.80
|
1,900 | 7.79 | 7.96 | 7.79 | 0 | 0 | 0 | |
| 10/06/2024 |
8.03
|
13,900 | 7.56 | 8.05 | 7.56 | 0 | 0 | 0 | |
| 07/06/2024 |
7.80
|
4,700 | 7.71 | 7.80 | 7.64 | 0 | 0 | 0 | |