| 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) |
0.80 | 7.92% | 182,300 | 0 | 0 |
10.10
12.20
10.70
|
|
2 tháng
(2026-07-20) |
0.90 | 9% | 239,800 | 0 | 0 |
10
12.20
10.70
|
|
3 tháng
(2026-06-22) |
1.08 | 11% | 343,600 | 0 | 0 |
9.82
12.20
10.70
|
|
6 tháng
(2026-03-23) |
0.29 | 2.74% | 1,278,200 | 0 | 0 |
9.21
12.20
10.70
|
|
12 tháng
(2025-09-23) |
-0.40 | -3.51% | 3,767,400 | 0 | 0 |
9.21
12.20
10.70
|
|
24 tháng
(2024-09-30) |
1.82 | 19.98% | 13,134,342 | -133,600 | -2.1 |
8.29
12.40
10.70
|
|
36 tháng
(2023-10-04) |
3.52 | 47.64% | 23,613,100 | -2,170,048 | -30.8 |
6.86
12.40
10.70
|
|
60 tháng
(2021-10-14) |
3.73 | 52.12% | 36,511,797 | -656,693 | -7.2 |
6.83
12.40
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
8.93
|
14,800 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 | |
| 17/10/2024 |
8.93
|
4,652 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 | |
| 16/10/2024 |
8.85
|
3,200 | 8.85 | 8.93 | 8.77 | 0 | 0 | 0 | |
| 15/10/2024 |
8.77
|
23,923 | 8.93 | 8.93 | 8.69 | 0 | 0 | 0 | |
| 14/10/2024 |
8.93
|
7,200 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 | |
| 11/10/2024 |
8.93
|
7,485 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 10/10/2024 |
9.01
|
21 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 09/10/2024 |
9.01
|
18,445 | 8.93 | 9.01 | 8.85 | 0 | 0 | 0 | |
| 08/10/2024 |
8.93
|
8,100 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 | |
| 07/10/2024 |
8.93
|
28,724 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 | |
| 04/10/2024 |
8.85
|
20,315 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 | |
| 03/10/2024 |
8.77
|
42,509 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 | |
| 02/10/2024 |
9.01
|
17,331 | 8.93 | 9.01 | 8.85 | 0 | 0 | 0 | |
| 01/10/2024 |
9.08
|
52,350 | 9.08 | 9.08 | 8.93 | 0 | 0 | 0 | |
| 30/09/2024 |
9.08
|
22,755 | 9.08 | 9.08 | 9.01 | 0 | 0 | 0 | |
| 27/09/2024 |
9.01
|
67,648 | 9.16 | 9.16 | 8.77 | 0 | 0 | 0 | |
| 26/09/2024: Cổ tức tiền mặt tỉ lệ: 12.06% | |||||||||
| 26/09/2024 |
9.16
|
42,883 | 9.87 | 9.87 | 9.01 | 0 | 0 | 0 | |
| 25/09/2024 |
9.48
|
64,600 | 9.55 | 9.55 | 9.33 | 0 | 0 | 0 | |
| 24/09/2024 |
9.55
|
24,406 | 9.62 | 9.62 | 9.48 | 0 | 0 | 0 | |
| 23/09/2024 |
9.55
|
73,736 | 9.62 | 9.69 | 9.48 | 0 | 0 | 0 | |
| 20/09/2024 |
9.55
|
40,601 | 9.55 | 9.55 | 9.48 | 0 | 0 | 0 | |
| 19/09/2024 |
9.48
|
25,777 | 9.69 | 9.69 | 9.40 | 0 | 674 | -0.0 | |
| 18/09/2024 |
9.40
|
59,028 | 9.76 | 9.76 | 9.33 | 0 | 0 | 0 | |
| 17/09/2024 |
9.69
|
115,610 | 9.62 | 9.69 | 9.62 | 0 | 0 | 0 | |
| 16/09/2024 |
9.62
|
76,127 | 9.33 | 9.62 | 9.33 | 0 | 0 | 0 | |
| 13/09/2024 |
9.40
|
60,440 | 10.05 | 10.05 | 9.33 | 0 | 0 | 0 | |
| 12/09/2024 |
9.26
|
35,300 | 9.19 | 9.26 | 9.12 | 0 | 0 | 0 | |
| 11/09/2024 |
9.12
|
23,567 | 8.97 | 9.19 | 8.97 | 0 | 0 | 0 | |
| 10/09/2024 |
9.19
|
88,500 | 9.19 | 9.19 | 8.97 | 0 | 0 | 0 | |
| 09/09/2024 |
9.19
|
109,800 | 9.04 | 9.33 | 9.04 | 0 | 0 | 0 | |
| 06/09/2024 |
9.12
|
62,500 | 9.19 | 9.19 | 9.04 | 0 | 0 | 0 | |
| 05/09/2024 |
9.12
|
109,700 | 8.90 | 9.26 | 8.90 | 0 | 0 | 0 | |
| 04/09/2024 |
8.97
|
88,360 | 8.97 | 9.19 | 8.76 | 0 | 0 | 0 | |
| 03/09/2024 |
8.40
|
169,300 | 7.90 | 8.40 | 7.90 | 0 | 76,300 | -0.9 | |
| 02/09/2024 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 30/08/2024 |
8.97
|
30,600 | 8.97 | 8.97 | 8.83 | 0 | 0 | 0 | |
| 29/08/2024 |
8.97
|
16,300 | 8.97 | 8.97 | 8.83 | 0 | 0 | 0 | |
| 28/08/2024 |
8.97
|
4,400 | 9.19 | 9.19 | 8.97 | 0 | 0 | 0 | |
| 27/08/2024 |
9.12
|
6,400 | 8.97 | 9.12 | 8.97 | 0 | 0 | 0 | |
| 26/08/2024 |
8.97
|
30,113 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 23/08/2024 |
9.04
|
12,107 | 9.12 | 9.12 | 8.97 | 0 | 0 | 0 | |
| 22/08/2024 |
9.12
|
5,700 | 9.04 | 9.12 | 8.97 | 0 | 0 | 0 | |
| 21/08/2024 |
9.12
|
16,800 | 9.04 | 9.12 | 8.97 | 0 | 0 | 0 | |
| 20/08/2024 |
9.12
|
3,000 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 19/08/2024 |
9.12
|
14,205 | 9.19 | 9.62 | 8.90 | 0 | 0 | 0 | |
| 16/08/2024 |
9.19
|
17,900 | 9.55 | 9.55 | 8.90 | 0 | 0 | 0 | |
| 15/08/2024 |
8.90
|
9,800 | 8.97 | 8.97 | 8.83 | 0 | 0 | 0 | |
| 14/08/2024 |
8.97
|
23,900 | 8.90 | 9.04 | 8.90 | 0 | 0 | 0 | |
| 13/08/2024 |
8.97
|
8,310 | 9.12 | 9.12 | 8.90 | 0 | 0 | 0 | |
| 12/08/2024 |
8.90
|
15,700 | 8.69 | 8.97 | 8.61 | 0 | 0 | 0 | |
| 09/08/2024 |
9.04
|
7,670 | 8.76 | 9.04 | 8.76 | 0 | 0 | 0 | |
| 08/08/2024 |
8.97
|
2,244 | 8.90 | 8.97 | 8.90 | 0 | 0 | 0 | |
| 07/08/2024 |
9.04
|
13,000 | 8.83 | 9.04 | 8.69 | 0 | 0 | 0 | |
| 06/08/2024 |
8.90
|
14,000 | 9.19 | 9.19 | 8.69 | 0 | 0 | 0 | |
| 05/08/2024 |
8.90
|
19,100 | 9.04 | 9.04 | 8.69 | 0 | 0 | 0 | |
| 02/08/2024 |
9.04
|
2,700 | 9.12 | 9.12 | 9.04 | 0 | 0 | 0 | |
| 01/08/2024 |
9.12
|
21,000 | 9.33 | 9.33 | 8.83 | 0 | 0 | 0 | |
| 31/07/2024 |
9.19
|
69,311 | 9.33 | 9.33 | 9.12 | 0 | 0 | 0 | |
| 30/07/2024 |
9.48
|
1,500 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 29/07/2024 |
9.48
|
35,506 | 9.40 | 9.76 | 9.33 | 0 | 0 | 0 | |
| 26/07/2024 |
9.26
|
9,500 | 9.26 | 9.55 | 9.26 | 0 | 0 | 0 | |
| 25/07/2024 |
9.19
|
5,200 | 9.19 | 9.26 | 9.12 | 0 | 0 | 0 | |
| 24/07/2024 |
9.12
|
38,425 | 8.97 | 9.19 | 8.83 | 0 | 0 | 0 | |
| 23/07/2024 |
8.97
|
22,311 | 9.26 | 9.26 | 8.97 | 0 | 0 | 0 | |
| 22/07/2024 |
9.19
|
24,100 | 9.19 | 9.19 | 8.97 | 0 | 0 | 0 | |
| 19/07/2024 |
9.26
|
6,402 | 9.33 | 9.33 | 9.12 | 0 | 0 | 0 | |
| 18/07/2024 |
9.26
|
28,270 | 9.12 | 9.62 | 8.97 | 0 | 0 | 0 | |
| 17/07/2024 |
9.26
|
68,900 | 9.33 | 9.48 | 9.19 | 0 | 0 | 0 | |
| 16/07/2024 |
9.40
|
28,600 | 9.19 | 9.40 | 9.19 | 0 | 0 | 0 | |
| 15/07/2024 |
9.48
|
17,600 | 9.55 | 9.55 | 9.33 | 0 | 0 | 0 | |
| 12/07/2024 |
9.55
|
5,800 | 9.40 | 9.55 | 9.40 | 0 | 0 | 0 | |
| 11/07/2024 |
9.55
|
49,205 | 9.62 | 9.62 | 8.76 | 0 | 0 | 0 | |
| 10/07/2024 |
9.62
|
49,300 | 9.76 | 9.91 | 9.33 | 0 | 0 | 0 | |
| 09/07/2024 |
9.69
|
41,346 | 9.76 | 9.76 | 9.69 | 0 | 0 | 0 | |
| 08/07/2024 |
9.91
|
29,300 | 9.91 | 10.05 | 9.76 | 0 | 0 | 0 | |
| 05/07/2024 |
9.91
|
10,200 | 9.98 | 9.98 | 9.83 | 0 | 0 | 0 | |
| 04/07/2024 |
9.98
|
9,700 | 10.19 | 10.19 | 9.83 | 0 | 0 | 0 | |
| 03/07/2024 |
7.68
|
4,700 | 7.75 | 7.75 | 7.68 | 0 | 2,500 | -0.0 | |
| 02/07/2024 |
9.91
|
16,500 | 9.98 | 9.98 | 9.83 | 0 | 0 | 0 | |
| 01/07/2024 |
9.98
|
6,900 | 9.76 | 10.05 | 9.76 | 0 | 0 | 0 | |
| 28/06/2024 |
9.83
|
39,800 | 9.98 | 9.98 | 9.69 | 0 | 0 | 0 | |
| 27/06/2024 |
10.05
|
41,700 | 10.05 | 10.62 | 9.91 | 0 | 0 | 0 | |
| 26/06/2024 |
10.26
|
57,700 | 10.12 | 10.55 | 10.05 | 0 | 0 | 0 | |
| 25/06/2024 |
10.12
|
119,600 | 9.91 | 10.12 | 9.91 | 0 | 0 | 0 | |
| 24/06/2024 |
9.98
|
60,970 | 9.91 | 10.19 | 9.83 | 0 | 0 | 0 | |
| 21/06/2024 |
10.19
|
80,000 | 9.91 | 10.19 | 9.83 | 0 | 0 | 0 | |
| 20/06/2024 |
9.91
|
27,400 | 9.62 | 10.62 | 9.62 | 0 | 0 | 0 | |
| 19/06/2024 |
9.83
|
25,300 | 9.83 | 9.91 | 9.83 | 0 | 0 | 0 | |
| 18/06/2024 |
9.98
|
39,700 | 9.83 | 10.41 | 9.69 | 0 | 0 | 0 | |
| 17/06/2024 |
9.83
|
19,731 | 10.05 | 10.12 | 9.76 | 0 | 0 | 0 | |
| 14/06/2024 |
10.05
|
75,800 | 10.34 | 10.55 | 10.05 | 0 | 0 | 0 | |
| 13/06/2024 |
10.26
|
89,500 | 9.62 | 10.62 | 9.62 | 0 | 0 | 0 | |
| 12/06/2024 |
9.76
|
20,800 | 9.48 | 9.76 | 9.40 | 0 | 0 | 0 | |
| 11/06/2024 |
8.54
|
33,013 | 8.54 | 8.54 | 8.18 | 0 | 0 | 0 | |
| 10/06/2024 |
9.83
|
54,905 | 9.69 | 9.91 | 9.69 | 0 | 0 | 0 | |
| 07/06/2024 |
9.83
|
53,100 | 9.48 | 10.05 | 9.33 | 0 | 0 | 0 | |
| 06/06/2024 |
9.33
|
36,100 | 9.26 | 9.48 | 9.26 | 0 | 0 | 0 | |
| 05/06/2024 |
9.48
|
18,515 | 9.26 | 9.55 | 9.26 | 0 | 0 | 0 | |
| 04/06/2024 |
9.48
|
15,300 | 9.48 | 9.48 | 9.19 | 0 | 0 | 0 | |
| 03/06/2024 |
9.33
|
25,118 | 9.48 | 9.48 | 9.33 | 0 | 0 | 0 | |