| 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) |
0.10 | 0.87% | 1,058,305,900 | 1,604,648 | 0 |
11.40
16.50
11.80
|
|
2 tháng
(2026-07-20) |
-0.20 | -1.69% | 2,279,651,700 | 1,604,648 | 0 |
11.20
16.50
11.80
|
|
3 tháng
(2026-06-22) |
-2.10 | -15.33% | 3,175,032,000 | 1,604,648 | 0 |
11.20
16.50
11.80
|
|
6 tháng
(2026-03-23) |
-2.59 | -18.27% | 7,083,439,900 | 1,604,648 | 0 |
11.20
16.50
11.80
|
|
12 tháng
(2025-09-23) |
-5.16 | -30.77% | 16,351,988,500 | 1,604,648 | 0 |
11.20
17.94
11.80
|
|
24 tháng
(2024-09-30) |
3.27 | 39.29% | 29,005,634,000 | 1,604,648 | 0 |
7.57
18.78
11.80
|
|
36 tháng
(2023-10-04) |
3.88 | 50.20% | 34,670,488,900 | 1,604,648 | 0 |
7.29
18.78
11.80
|
|
60 tháng
(2021-10-14) |
-0.94 | -7.46% | 42,703,079,500 | 66,476,999 | 667.5 |
4.73
18.78
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
8.21
|
19,545,400 | 8.25 | 8.29 | 8.21 | 0 | 0 | 0 | |
| 17/10/2024 |
8.18
|
15,741,100 | 8.18 | 8.21 | 8.10 | 0 | 0 | 0 | |
| 16/10/2024 |
8.14
|
9,057,200 | 8.18 | 8.21 | 8.10 | 0 | 0 | 0 | |
| 15/10/2024 |
8.18
|
17,904,800 | 8.21 | 8.29 | 8.14 | 0 | 0 | 0 | |
| 14/10/2024 |
8.18
|
14,629,400 | 8.21 | 8.25 | 8.14 | 0 | 0 | 0 | |
| 11/10/2024 |
8.18
|
9,670,200 | 8.18 | 8.21 | 8.10 | 0 | 0 | 0 | |
| 10/10/2024 |
8.14
|
12,852,800 | 8.25 | 8.29 | 8.14 | 0 | 0 | 0 | |
| 09/10/2024 |
8.18
|
11,119,000 | 8.14 | 8.21 | 8.14 | 0 | 0 | 0 | |
| 08/10/2024 |
8.14
|
20,413,100 | 8.18 | 8.25 | 8.10 | 0 | 0 | 0 | |
| 07/10/2024 |
8.21
|
15,377,900 | 8.25 | 8.33 | 8.14 | 0 | 0 | 0 | |
| 04/10/2024 |
8.21
|
16,306,500 | 8.29 | 8.33 | 8.21 | 0 | 0 | 0 | |
| 03/10/2024 |
8.29
|
46,181,500 | 8.25 | 8.56 | 8.21 | 0 | 0 | 0 | |
| 02/10/2024 |
8.25
|
21,227,700 | 8.33 | 8.33 | 8.21 | 0 | 0 | 0 | |
| 01/10/2024 |
8.37
|
27,370,600 | 8.37 | 8.48 | 8.33 | 0 | 0 | 0 | |
| 30/09/2024 |
8.33
|
24,494,700 | 8.33 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 27/09/2024 |
8.33
|
49,209,100 | 8.21 | 8.52 | 8.21 | 0 | 0 | 0 | |
| 26/09/2024 |
8.14
|
38,977,600 | 7.99 | 8.25 | 7.99 | 0 | 0 | 0 | |
| 25/09/2024 |
7.99
|
19,411,900 | 7.95 | 8.03 | 7.91 | 0 | 0 | 0 | |
| 24/09/2024 |
7.91
|
9,959,200 | 7.84 | 7.91 | 7.84 | 0 | 0 | 0 | |
| 23/09/2024 |
7.84
|
7,551,200 | 7.91 | 7.95 | 7.84 | 0 | 0 | 0 | |
| 20/09/2024 |
7.91
|
17,901,400 | 7.87 | 7.95 | 7.84 | 0 | 0 | 0 | |
| 19/09/2024 |
7.84
|
7,193,600 | 7.87 | 7.87 | 7.80 | 0 | 0 | 0 | |
| 18/09/2024 |
7.84
|
9,897,800 | 7.87 | 7.87 | 7.80 | 0 | 0 | 0 | |
| 17/09/2024 |
7.87
|
11,334,200 | 7.76 | 7.87 | 7.72 | 0 | 0 | 0 | |
| 16/09/2024 |
7.76
|
7,831,800 | 7.80 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 13/09/2024 |
7.80
|
3,782,700 | 7.84 | 7.87 | 7.80 | 0 | 0 | 0 | |
| 12/09/2024 |
7.84
|
5,349,100 | 7.84 | 7.87 | 7.80 | 0 | 0 | 0 | |
| 11/09/2024 |
7.80
|
8,874,300 | 7.80 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 10/09/2024 |
7.80
|
12,423,700 | 7.87 | 7.91 | 7.76 | 0 | 0 | 0 | |
| 09/09/2024 |
7.84
|
9,611,100 | 7.84 | 7.87 | 7.80 | 0 | 0 | 0 | |
| 06/09/2024 |
7.84
|
12,272,400 | 7.87 | 7.91 | 7.80 | 0 | 0 | 0 | |
| 05/09/2024 |
7.87
|
11,360,200 | 7.91 | 7.95 | 7.84 | 0 | 0 | 0 | |
| 04/09/2024 |
7.87
|
16,231,000 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 | |
| 03/09/2024 |
8.86
|
26,197,800 | 9.05 | 9.09 | 8.86 | 0 | 0 | 0 | |
| 02/09/2024 |
8.82
|
22,741,700 | 8.78 | 8.90 | 8.74 | 0 | 0 | 0 | |
| 30/08/2024 |
7.99
|
7,779,100 | 7.99 | 8.03 | 7.99 | 0 | 0 | 0 | |
| 29/08/2024 |
7.99
|
14,114,000 | 8.03 | 8.10 | 7.99 | 0 | 0 | 0 | |
| 28/08/2024 |
8.03
|
8,457,300 | 8.03 | 8.06 | 7.99 | 0 | 0 | 0 | |
| 27/08/2024 |
8.03
|
12,522,200 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 | |
| 26/08/2024 |
8.03
|
12,248,900 | 8.14 | 8.18 | 8.03 | 0 | 0 | 0 | |
| 23/08/2024 |
8.06
|
9,030,000 | 8.06 | 8.10 | 8.03 | 0 | 0 | 0 | |
| 22/08/2024 |
8.06
|
9,821,600 | 8.14 | 8.18 | 8.06 | 0 | 0 | 0 | |
| 21/08/2024 |
8.10
|
13,271,900 | 8.06 | 8.14 | 8.03 | 0 | 0 | 0 | |
| 20/08/2024 |
8.06
|
12,037,500 | 8.03 | 8.10 | 8.03 | 0 | 0 | 0 | |
| 19/08/2024 |
8.03
|
12,402,700 | 8.03 | 8.10 | 7.99 | 0 | 0 | 0 | |
| 16/08/2024 |
8.03
|
15,104,000 | 7.91 | 8.06 | 7.87 | 0 | 0 | 0 | |
| 15/08/2024 |
7.87
|
11,415,400 | 7.91 | 7.95 | 7.80 | 0 | 0 | 0 | |
| 14/08/2024 |
7.91
|
5,789,500 | 7.95 | 7.99 | 7.91 | 0 | 0 | 0 | |
| 13/08/2024 |
7.95
|
6,489,400 | 7.95 | 7.99 | 7.91 | 0 | 0 | 0 | |
| 12/08/2024 |
7.95
|
7,976,300 | 7.95 | 7.99 | 7.87 | 0 | 0 | 0 | |
| 09/08/2024 |
7.95
|
9,878,000 | 7.91 | 7.99 | 7.87 | 0 | 0 | 0 | |
| 08/08/2024 |
7.87
|
13,153,800 | 7.95 | 7.99 | 7.84 | 0 | 0 | 0 | |
| 07/08/2024 |
7.95
|
9,209,600 | 7.99 | 8.03 | 7.91 | 0 | 0 | 0 | |
| 06/08/2024 |
7.95
|
19,137,900 | 7.87 | 7.99 | 7.80 | 0 | 0 | 0 | |
| 05/08/2024 |
7.80
|
30,022,700 | 8.14 | 8.14 | 7.76 | 0 | 0 | 0 | |
| 02/08/2024 |
8.21
|
24,435,500 | 8.25 | 8.25 | 8.06 | 0 | 0 | 0 | |
| 01/08/2024 |
8.25
|
28,793,000 | 8.44 | 8.48 | 8.21 | 0 | 0 | 0 | |
| 31/07/2024 |
8.44
|
11,129,100 | 8.44 | 8.48 | 8.37 | 0 | 0 | 0 | |
| 30/07/2024 |
8.40
|
17,592,400 | 8.33 | 8.52 | 8.33 | 0 | 0 | 0 | |
| 29/07/2024 |
8.37
|
7,447,000 | 8.40 | 8.44 | 8.33 | 0 | 0 | 0 | |
| 26/07/2024 |
8.40
|
8,538,200 | 8.37 | 8.40 | 8.33 | 0 | 0 | 0 | |
| 25/07/2024 |
8.37
|
8,500,300 | 8.40 | 8.40 | 8.33 | 0 | 0 | 0 | |
| 24/07/2024 |
8.40
|
16,962,200 | 8.37 | 8.40 | 8.29 | 0 | 0 | 0 | |
| 23/07/2024 |
8.33
|
21,581,200 | 8.48 | 8.52 | 8.33 | 0 | 0 | 0 | |
| 22/07/2024 |
8.48
|
21,589,300 | 8.56 | 8.59 | 8.40 | 0 | 0 | 0 | |
| 19/07/2024 |
8.56
|
23,862,600 | 8.63 | 8.71 | 8.48 | 0 | 0 | 0 | |
| 18/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/07/2024 |
8.67
|
21,384,300 | 8.71 | 8.71 | 8.56 | 0 | 0 | 0 | |
| 17/07/2024 |
8.59
|
47,939,600 | 8.63 | 8.81 | 8.56 | 0 | 0 | 0 | |
| 16/07/2024 |
8.63
|
24,489,300 | 8.70 | 8.74 | 8.59 | 0 | 0 | 0 | |
| 15/07/2024 |
8.67
|
23,875,700 | 8.63 | 8.70 | 8.59 | 0 | 0 | 0 | |
| 12/07/2024 |
8.59
|
14,695,100 | 8.56 | 8.67 | 8.56 | 0 | 0 | 0 | |
| 11/07/2024 |
8.59
|
15,981,400 | 8.63 | 8.67 | 8.56 | 0 | 0 | 0 | |
| 10/07/2024 |
8.59
|
18,888,900 | 8.56 | 8.67 | 8.56 | 0 | 0 | 0 | |
| 09/07/2024 |
8.56
|
18,636,200 | 8.48 | 8.63 | 8.48 | 0 | 0 | 0 | |
| 08/07/2024 |
8.48
|
12,797,400 | 8.56 | 8.56 | 8.45 | 0 | 0 | 0 | |
| 05/07/2024 |
8.52
|
13,613,000 | 8.48 | 8.56 | 8.45 | 0 | 0 | 0 | |
| 04/07/2024 |
8.48
|
10,471,100 | 8.52 | 8.56 | 8.45 | 0 | 0 | 0 | |
| 03/07/2024 |
8.52
|
11,765,700 | 8.59 | 8.59 | 8.48 | 0 | 0 | 0 | |
| 02/07/2024 |
8.52
|
25,258,500 | 8.48 | 8.63 | 8.48 | 0 | 0 | 0 | |
| 01/07/2024 |
8.41
|
16,115,700 | 8.27 | 8.45 | 8.27 | 0 | 0 | 0 | |
| 28/06/2024 |
8.27
|
19,711,000 | 8.27 | 8.41 | 8.19 | 0 | 0 | 0 | |
| 27/06/2024 |
8.19
|
11,461,200 | 8.23 | 8.30 | 8.19 | 0 | 0 | 0 | |
| 26/06/2024 |
8.23
|
10,792,500 | 8.27 | 8.30 | 8.19 | 0 | 0 | 0 | |
| 25/06/2024 |
8.27
|
12,997,500 | 8.27 | 8.30 | 8.23 | 0 | 0 | 0 | |
| 24/06/2024 |
8.19
|
37,129,000 | 8.41 | 8.41 | 8.19 | 0 | 0 | 0 | |
| 21/06/2024 |
8.38
|
11,762,600 | 8.41 | 8.48 | 8.38 | 0 | 0 | 0 | |
| 20/06/2024 |
8.41
|
15,674,900 | 8.45 | 8.48 | 8.34 | 0 | 0 | 0 | |
| 19/06/2024 |
8.41
|
20,544,800 | 8.45 | 8.48 | 8.34 | 0 | 0 | 0 | |
| 18/06/2024 |
8.41
|
13,221,600 | 8.48 | 8.52 | 8.41 | 0 | 0 | 0 | |
| 17/06/2024 |
8.45
|
22,364,100 | 8.48 | 8.52 | 8.38 | 0 | 0 | 0 | |
| 14/06/2024 |
8.48
|
26,575,500 | 8.77 | 8.77 | 8.48 | 0 | 0 | 0 | |
| 13/06/2024 |
8.70
|
48,447,200 | 8.63 | 8.77 | 8.52 | 0 | 0 | 0 | |
| 12/06/2024 |
8.56
|
19,872,100 | 8.45 | 8.59 | 8.41 | 0 | 0 | 0 | |
| 11/06/2024 |
8.45
|
22,669,000 | 8.52 | 8.56 | 8.41 | 0 | 0 | 0 | |
| 10/06/2024 |
8.52
|
28,894,500 | 8.63 | 8.67 | 8.45 | 0 | 0 | 0 | |
| 07/06/2024 |
8.56
|
17,165,700 | 8.63 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 06/06/2024 |
8.59
|
69,364,500 | 8.41 | 8.77 | 8.34 | 0 | 0 | 0 | |
| 05/06/2024 |
8.38
|
19,415,000 | 8.41 | 8.45 | 8.34 | 0 | 0 | 0 | |
| 04/06/2024 |
8.38
|
16,264,000 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 | |
| 03/06/2024 |
8.45
|
20,648,900 | 8.34 | 8.52 | 8.30 | 0 | 0 | 0 | |