| 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) |
-0.11 | -1.13% | 24,200 | -100 | 0.0 |
9.30
9.89
9.30
|
|
2 tháng
(2026-08-10) |
0.07 | 0.76% | 27,600 | -900 | 0.0 |
9.30
9.89
9.30
|
|
3 tháng
(2026-07-10) |
-0.29 | -2.94% | 57,300 | -900 | 0.0 |
9.07
9.89
9.30
|
|
6 tháng
(2026-04-13) |
-0.47 | -4.69% | 117,800 | -900 | 0.0 |
9.07
10.25
9.30
|
|
12 tháng
(2025-10-13) |
-0.38 | -3.82% | 443,800 | -3,800 | 0.0 |
9.07
10.44
9.30
|
|
24 tháng
(2024-10-18) |
1.47 | 18.08% | 2,027,416 | 5,500 | 0.1 |
7.96
10.98
9.30
|
|
36 tháng
(2023-10-24) |
1.21 | 14.37% | 3,504,516 | -19,800 | -0.2 |
7.62
10.98
9.30
|
|
60 tháng
(2021-11-03) |
-2.56 | -21.03% | 16,178,974 | 1,900 | 0.3 |
6.66
15.32
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 25/10/2024 |
7.96
|
2,400 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 | |
| 24/10/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 23/10/2024 |
8.13
|
1,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 22/10/2024 |
8.05
|
3,500 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 | |
| 21/10/2024 |
8.13
|
1,200 | 8.13 | 8.21 | 8.13 | 0 | 0 | 0 | |
| 18/10/2024 |
8.13
|
6,900 | 8.05 | 8.13 | 8.05 | 0 | 0 | 0 | |
| 17/10/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 16/10/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 15/10/2024 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 14/10/2024 |
8.05
|
22,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 11/10/2024 |
8.05
|
2,300 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 10/10/2024 |
8.05
|
5 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 09/10/2024 |
8.05
|
4,000 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 | |
| 08/10/2024 |
8.21
|
1,500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 07/10/2024 |
8.30
|
800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/10/2024 |
8.30
|
1,900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 03/10/2024 |
8.21
|
300 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 02/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 01/10/2024 |
8.30
|
2,600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 30/09/2024 |
8.30
|
800 | 8.38 | 8.38 | 8.30 | 0 | 0 | 0 | |
| 27/09/2024 |
8.38
|
801 | 8.47 | 8.47 | 8.38 | 0 | 0 | 0 | |
| 26/09/2024 |
8.38
|
1,247 | 8.21 | 8.38 | 8.21 | 0 | 0 | 0 | |
| 25/09/2024 |
8.30
|
1,114 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 24/09/2024 |
8.38
|
2,200 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 23/09/2024 |
8.38
|
2,100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 20/09/2024 |
8.38
|
7,300 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 19/09/2024 |
8.47
|
2,500 | 8.55 | 8.55 | 8.47 | 0 | 0 | 0 | |
| 18/09/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 18/09/2024 |
8.38
|
7,600 | 8.63 | 8.63 | 8.38 | 0 | 0 | 0 | |
| 17/09/2024 |
8.55
|
9,401 | 8.47 | 8.55 | 8.32 | 0 | 0 | 0 | |
| 16/09/2024 |
8.47
|
2,500 | 8.47 | 8.55 | 8.47 | 0 | 0 | 0 | |
| 13/09/2024 |
8.47
|
5,003 | 8.47 | 8.47 | 8.39 | 0 | 0 | 0 | |
| 12/09/2024 |
8.47
|
4,200 | 8.47 | 8.55 | 8.39 | 0 | 0 | 0 | |
| 11/09/2024 |
8.47
|
5,800 | 8.63 | 8.63 | 8.39 | 0 | 0 | 0 | |
| 10/09/2024 |
8.32
|
10,000 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 09/09/2024 |
8.32
|
34,700 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 06/09/2024 |
8.32
|
1,500 | 8.24 | 8.32 | 8.24 | 0 | 0 | 0 | |
| 05/09/2024 |
8.24
|
9,800 | 8.32 | 8.32 | 8.24 | 0 | 0 | 0 | |
| 04/09/2024 |
8.32
|
34,200 | 8.39 | 8.39 | 8.32 | 0 | 0 | 0 | |
| 30/08/2024 |
8.47
|
2,300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 29/08/2024 |
8.47
|
46 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 28/08/2024 |
8.47
|
300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 27/08/2024 |
8.47
|
1,900 | 8.47 | 8.55 | 8.47 | 0 | 0 | 0 | |
| 26/08/2024 |
8.47
|
2,400 | 8.55 | 8.55 | 8.47 | 0 | 0 | 0 | |
| 23/08/2024 |
8.47
|
1,400 | 8.55 | 8.55 | 8.47 | 0 | 0 | 0 | |
| 22/08/2024 |
8.55
|
2,100 | 8.39 | 8.55 | 8.32 | 0 | 0 | 0 | |
| 21/08/2024 |
8.55
|
4,600 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 20/08/2024 |
8.55
|
1,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 19/08/2024 |
8.47
|
202 | 8.70 | 8.70 | 8.47 | 0 | 0 | 0 | |
| 16/08/2024 |
8.39
|
3,800 | 8.24 | 8.39 | 8.24 | 0 | 0 | 0 | |
| 15/08/2024 |
8.39
|
5,800 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 14/08/2024 |
8.47
|
1,500 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 13/08/2024 |
8.55
|
10,202 | 8.39 | 8.55 | 8.16 | 0 | 0 | 0 | |
| 12/08/2024 |
8.55
|
1,302 | 8.24 | 8.55 | 8.24 | 0 | 0 | 0 | |
| 09/08/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 08/08/2024 |
8.55
|
3,000 | 8.47 | 8.55 | 8.47 | 0 | 0 | 0 | |
| 07/08/2024 |
8.39
|
3,200 | 8.24 | 8.39 | 8.24 | 0 | 0 | 0 | |
| 06/08/2024 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 05/08/2024 |
8.24
|
5,300 | 8.24 | 8.24 | 7.77 | 0 | 0 | 0 | |
| 02/08/2024 |
8.55
|
7,000 | 8.32 | 8.55 | 8.32 | 0 | 0 | 0 | |
| 01/08/2024 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 31/07/2024 |
8.55
|
800 | 8.63 | 8.63 | 8.55 | 0 | 0 | 0 | |
| 30/07/2024 |
8.63
|
500 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 29/07/2024 |
8.70
|
600 | 8.32 | 8.70 | 8.32 | 0 | 0 | 0 | |
| 26/07/2024 |
8.32
|
401 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 25/07/2024 |
8.39
|
1,300 | 8.39 | 8.39 | 8.32 | 0 | 0 | 0 | |
| 24/07/2024 |
8.32
|
200 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 23/07/2024 |
8.39
|
2,005 | 8.55 | 8.55 | 8.39 | 0 | 0 | 0 | |
| 22/07/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 19/07/2024 |
8.55
|
17,200 | 8.47 | 8.55 | 8.47 | 0 | 0 | 0 | |
| 18/07/2024 |
8.70
|
4,700 | 8.63 | 8.70 | 8.39 | 0 | 0 | 0 | |
| 17/07/2024 |
8.63
|
3,402 | 8.70 | 8.70 | 8.63 | 0 | 0 | 0 | |
| 16/07/2024 |
8.78
|
8,702 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 15/07/2024 |
8.78
|
4,915 | 8.70 | 8.78 | 8.70 | 0 | 0 | 0 | |
| 12/07/2024 |
8.63
|
4,706 | 8.55 | 8.63 | 8.55 | 0 | 0 | 0 | |
| 11/07/2024 |
8.63
|
1,501 | 8.70 | 8.70 | 8.63 | 0 | 0 | 0 | |
| 10/07/2024 |
8.78
|
6,600 | 8.94 | 9.02 | 8.70 | 0 | 0 | 0 | |
| 09/07/2024 |
8.78
|
19,241 | 9.02 | 9.09 | 8.70 | 0 | 0 | 0 | |
| 08/07/2024 |
8.70
|
17,601 | 8.55 | 8.78 | 8.55 | 0 | 0 | 0 | |
| 05/07/2024 |
8.39
|
6,600 | 8.32 | 8.39 | 8.32 | 0 | 0 | 0 | |
| 04/07/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 03/07/2024 |
8.16
|
25,600 | 8.16 | 8.16 | 8.08 | 0 | 0 | 0 | |
| 02/07/2024 |
8.32
|
12,900 | 8.32 | 8.32 | 8.16 | 0 | 0 | 0 | |
| 01/07/2024 |
8.39
|
4,700 | 8.39 | 8.39 | 8.32 | 0 | 0 | 0 | |
| 28/06/2024 |
8.55
|
12,400 | 8.55 | 8.63 | 8.55 | 0 | 0 | 0 | |
| 27/06/2024 |
8.55
|
6,200 | 8.39 | 8.63 | 8.39 | 0 | 0 | 0 | |
| 26/06/2024 |
8.47
|
1,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 25/06/2024 |
8.47
|
21,410 | 8.47 | 8.47 | 8.32 | 0 | 0 | 0 | |
| 24/06/2024 |
8.55
|
18,700 | 8.55 | 8.70 | 8.55 | 0 | 0 | 0 | |
| 21/06/2024 |
8.55
|
3,700 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 | |
| 20/06/2024 |
8.86
|
6,000 | 9.02 | 9.09 | 8.86 | 0 | 0 | 0 | |
| 19/06/2024 |
8.86
|
16,500 | 8.55 | 9.09 | 8.55 | 0 | 0 | 0 | |
| 18/06/2024 |
8.47
|
1,500 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 17/06/2024 |
8.47
|
40,900 | 8.24 | 8.63 | 8.24 | 0 | 0 | 0 | |
| 14/06/2024 |
8.32
|
23,002 | 8.16 | 8.32 | 8.16 | 0 | 0 | 0 | |
| 13/06/2024 |
8.16
|
4,500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 12/06/2024 |
8.16
|
10,200 | 8.24 | 8.24 | 8.16 | 0 | 0 | 0 | |
| 11/06/2024 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 10/06/2024 |
8.08
|
19,000 | 8.08 | 8.24 | 8.08 | 0 | 0 | 0 | |
| 07/06/2024 |
8.08
|
2,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |