| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.01 | -0.09% | 85,500 | 0 | 0 |
10.93
11.90
11.10
|
|
2 tháng
(2026-08-17) |
-0.01 | -0.09% | 107,500 | -200 | 0.0 |
10.84
11.90
11.10
|
|
3 tháng
(2026-07-16) |
0.17 | 1.54% | 114,900 | -200 | 0.0 |
10.66
11.90
11.10
|
|
6 tháng
(2026-04-17) |
-0.01 | -0.09% | 269,100 | -200 | 0.0 |
10.57
11.90
11.10
|
|
12 tháng
(2025-10-20) |
-1.26 | -10.23% | 975,300 | -240,800 | -2.9 |
10.39
12.45
11.10
|
|
24 tháng
(2024-10-24) |
2.06 | 22.80% | 1,869,565 | -182,600 | -2.2 |
6.14
12.45
11.10
|
|
36 tháng
(2023-10-30) |
5.33 | 92.24% | 3,091,792 | -208,400 | -2.6 |
4.92
12.45
11.10
|
|
60 tháng
(2021-11-09) |
4.34 | 64.30% | 7,775,250 | -14,000 | -1.0 |
4.14
12.45
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 28/10/2024 |
9.12
|
1 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 25/10/2024 |
9.12
|
10,000 | 8.96 | 9.12 | 8.96 | 10,000 | 0 | 0.1 | |
| 24/10/2024 |
9.04
|
3,000 | 9.12 | 9.12 | 9.04 | 0 | 0 | 0 | |
| 23/10/2024 |
9.12
|
2,900 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 22/10/2024 |
9.20
|
2,700 | 8.46 | 9.20 | 8.21 | 0 | 100 | 0.0 | |
| 21/10/2024 |
9.12
|
9,501 | 8.29 | 9.12 | 8.29 | 500 | 0 | 0.0 | |
| 18/10/2024 |
8.62
|
11,600 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 17/10/2024 |
9.54
|
2,000 | 9.54 | 9.54 | 9.54 | 2,000 | 0 | 0.0 | |
| 16/10/2024 |
9.12
|
2,300 | 8.46 | 9.12 | 8.46 | 0 | 100 | 0.0 | |
| 15/10/2024 |
9.04
|
400 | 8.54 | 9.20 | 8.54 | 0 | 100 | 0.0 | |
| 14/10/2024 |
9.45
|
13,100 | 8.29 | 9.45 | 8.29 | 1,600 | 0 | 0.0 | |
| 11/10/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 10/10/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 09/10/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 08/10/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 07/10/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 04/10/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 03/10/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 02/10/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 01/10/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 100 | 0.0 | |
| 30/09/2024 |
8.38
|
6,500 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 27/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 26/09/2024 |
9.04
|
1 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 25/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 24/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 23/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 20/09/2024 |
9.04
|
2,100 | 8.46 | 9.04 | 8.46 | 0 | 0 | 0 | |
| 19/09/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 18/09/2024 |
8.71
|
1,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 17/09/2024 |
9.45
|
2 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 16/09/2024 |
9.45
|
300 | 8.79 | 9.45 | 8.79 | 0 | 0 | 0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 13/09/2024 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 12/09/2024 |
8.58
|
10,312 | 8.58 | 9.44 | 8.58 | 0 | 3 | 0.0 | |
| 11/09/2024 |
8.58
|
9,900 | 8.43 | 8.58 | 8.27 | 300 | 0 | 0.0 | |
| 10/09/2024 |
8.58
|
300 | 8.50 | 8.58 | 8.50 | 300 | 0 | 0.0 | |
| 09/09/2024 |
8.58
|
5,500 | 8.50 | 8.58 | 8.35 | 1,000 | 0 | 0.0 | |
| 06/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/09/2024 |
8.50
|
6,400 | 8.19 | 8.50 | 8.11 | 0 | 0 | 0 | |
| 30/08/2024 |
8.58
|
31 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 29/08/2024 |
8.58
|
9 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 28/08/2024 |
8.58
|
9,100 | 8.19 | 8.58 | 8.19 | 0 | 0 | 0 | |
| 27/08/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 26/08/2024 |
8.58
|
10,119 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 23/08/2024 |
8.58
|
633 | 8.27 | 8.58 | 8.27 | 3 | 500 | 0.0 | |
| 22/08/2024 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 21/08/2024 |
8.50
|
14 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 20/08/2024 |
8.50
|
600 | 8.27 | 8.50 | 8.19 | 0 | 0 | 0 | |
| 19/08/2024 |
8.50
|
4,174 | 8.11 | 8.50 | 8.11 | 100 | 100 | 0 | |
| 16/08/2024 |
8.90
|
7 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 15/08/2024 |
8.90
|
288 | 8.90 | 8.90 | 8.90 | 200 | 0 | 0.0 | |
| 14/08/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 100 | 0 | 0.0 | |
| 13/08/2024 |
9.29
|
500 | 8.97 | 9.29 | 8.97 | 0 | 0 | 0 | |
| 12/08/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 09/08/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 08/08/2024 |
8.58
|
700 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 07/08/2024 |
8.90
|
3,309 | 8.19 | 8.90 | 8.11 | 0 | 100 | 0.0 | |
| 06/08/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 05/08/2024 |
8.58
|
31,200 | 8.43 | 8.58 | 7.96 | 0 | 0 | 0 | |
| 02/08/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 01/08/2024 |
8.58
|
2,400 | 8.66 | 8.66 | 8.50 | 0 | 0 | 0 | |
| 31/07/2024 |
8.58
|
7,200 | 8.66 | 8.66 | 8.58 | 0 | 5,000 | -0.1 | |
| 30/07/2024 |
8.58
|
30,200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 29/07/2024 |
8.58
|
31,300 | 8.58 | 8.74 | 8.58 | 0 | 0 | 0 | |
| 26/07/2024 |
8.66
|
12,400 | 8.66 | 8.66 | 8.43 | 0 | 0 | 0 | |
| 25/07/2024 |
8.74
|
22,453 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 | |
| 24/07/2024 |
8.90
|
3,000 | 8.90 | 8.90 | 8.82 | 0 | 0 | 0 | |
| 23/07/2024 |
8.97
|
28,300 | 8.97 | 9.05 | 8.66 | 0 | 0 | 0 | |
| 22/07/2024 |
8.97
|
5,933 | 9.36 | 9.36 | 8.97 | 0 | 0 | 0 | |
| 19/07/2024 |
9.05
|
32,900 | 8.58 | 9.44 | 8.43 | 0 | 10,300 | -0.1 | |
| 18/07/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 17/07/2024 |
8.58
|
3,300 | 8.35 | 8.58 | 8.35 | 0 | 0 | 0 | |
| 16/07/2024 |
8.58
|
23,800 | 8.90 | 8.90 | 8.35 | 0 | 19,300 | -0.2 | |
| 15/07/2024 |
8.82
|
2,992 | 8.74 | 9.13 | 8.43 | 0 | 0 | 0 | |
| 12/07/2024 |
8.58
|
2,100 | 8.43 | 8.58 | 8.35 | 0 | 0 | 0 | |
| 11/07/2024 |
8.66
|
2,600 | 8.50 | 8.66 | 8.43 | 0 | 0 | 0 | |
| 10/07/2024 |
8.50
|
2,300 | 8.58 | 8.82 | 8.27 | 0 | 0 | 0 | |
| 09/07/2024 |
8.58
|
16,300 | 7.88 | 8.66 | 7.88 | 0 | 0 | 0 | |
| 08/07/2024 |
8.04
|
15,200 | 8.11 | 8.11 | 7.96 | 0 | 0 | 0 | |
| 05/07/2024 |
8.11
|
27,804 | 8.82 | 9.68 | 8.11 | 0 | 0 | 0 | |
| 04/07/2024 |
8.82
|
151,959 | 8.04 | 8.82 | 8.04 | 0 | 6,000 | -0.1 | |
| 03/07/2024 |
6.09
|
2,300 | 5.93 | 6.09 | 5.93 | 200 | 200 | 0 | |
| 02/07/2024 |
7.33
|
1,400 | 7.33 | 7.41 | 7.33 | 0 | 0 | 0 | |
| 01/07/2024 |
7.33
|
29,700 | 7.10 | 7.33 | 7.02 | 0 | 21,200 | -0.2 | |
| 28/06/2024 |
7.10
|
13,700 | 7.18 | 7.26 | 7.10 | 0 | 0 | 0 | |
| 27/06/2024 |
7.26
|
2,701 | 7.10 | 7.26 | 7.10 | 0 | 0 | 0 | |
| 26/06/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 25/06/2024 |
7.33
|
26,500 | 7.33 | 7.33 | 6.87 | 100 | 0 | 0.0 | |
| 24/06/2024 |
7.49
|
12,500 | 7.26 | 7.49 | 7.10 | 100 | 0 | 0.0 | |
| 21/06/2024 |
7.57
|
25,500 | 7.41 | 7.57 | 7.02 | 0 | 100 | 0.0 | |
| 20/06/2024 |
7.65
|
22,800 | 7.41 | 7.65 | 7.26 | 0 | 7,200 | -0.1 | |
| 19/06/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 18/06/2024 |
7.96
|
7,100 | 7.57 | 7.96 | 7.49 | 0 | 100 | 0.0 | |
| 17/06/2024 |
8.27
|
201 | 8.58 | 8.58 | 8.27 | 0 | 0 | 0 | |
| 14/06/2024 |
7.80
|
3,300 | 7.49 | 7.80 | 7.49 | 0 | 0 | 0 | |
| 13/06/2024 |
7.49
|
5,800 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 12/06/2024 |
7.49
|
4,706 | 7.49 | 7.49 | 7.49 | 0 | 4,300 | 0.0 | |
| 11/06/2024 |
8.58
|
1 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 10/06/2024 |
7.49
|
2,500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |