| 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) |
1.72 | 8.38% | 3,903,500 | -800 | 0 |
18.52
22.40
21.80
|
|
2 tháng
(2026-07-20) |
4.04 | 22.11% | 5,553,400 | -800 | 0 |
17.90
22.40
21.80
|
|
3 tháng
(2026-06-22) |
4.11 | 22.60% | 7,232,900 | -800 | 0 |
17.90
22.40
21.80
|
|
6 tháng
(2026-03-23) |
6.25 | 38.93% | 9,326,100 | -800 | 0 |
16.05
22.40
21.80
|
|
12 tháng
(2025-09-23) |
5.72 | 34.50% | 21,176,300 | -800 | 0 |
15.81
22.40
21.80
|
|
24 tháng
(2024-09-30) |
13.27 | 147.02% | 67,206,200 | -800 | 0 |
8.96
22.40
21.80
|
|
36 tháng
(2023-10-04) |
15.01 | 206.07% | 70,788,300 | -800 | 0 |
6.79
22.40
21.80
|
|
60 tháng
(2021-10-14) |
13.29 | 147.46% | 79,248,700 | 179,200 | 11.9 |
5.17
22.40
21.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
9.95
|
85,600 | 9.75 | 10.07 | 9.72 | 0 | 0 | 0 | |
| 17/10/2024 |
9.72
|
55,600 | 9.81 | 9.95 | 9.65 | 0 | 0 | 0 | |
| 16/10/2024 |
9.80
|
189,700 | 10.16 | 10.16 | 9.68 | 0 | 0 | 0 | |
| 15/10/2024 |
10.07
|
131,600 | 10.28 | 10.28 | 9.95 | 0 | 0 | 0 | |
| 14/10/2024 |
9.65
|
462,100 | 9.63 | 9.65 | 9.31 | 0 | 0 | 0 | |
| 11/10/2024 |
9.03
|
27,000 | 9.03 | 9.03 | 9.02 | 0 | 0 | 0 | |
| 10/10/2024 |
8.97
|
52,800 | 9.03 | 9.03 | 8.91 | 0 | 0 | 0 | |
| 09/10/2024 |
9.03
|
9,100 | 9.02 | 9.03 | 8.96 | 0 | 0 | 0 | |
| 08/10/2024 |
8.96
|
132,200 | 9.11 | 9.11 | 8.70 | 0 | 0 | 0 | |
| 07/10/2024 |
9.10
|
30,700 | 9.10 | 9.10 | 8.93 | 0 | 0 | 0 | |
| 04/10/2024 |
9.14
|
37,300 | 9.17 | 9.17 | 9.14 | 0 | 0 | 0 | |
| 03/10/2024 |
9.33
|
229,200 | 9.24 | 9.33 | 9.03 | 0 | 0 | 0 | |
| 02/10/2024 |
9.19
|
118,300 | 9.07 | 9.43 | 8.95 | 0 | 0 | 0 | |
| 01/10/2024 |
9.05
|
126,200 | 9.33 | 9.33 | 8.91 | 0 | 0 | 0 | |
| 30/09/2024 |
9.03
|
37,600 | 9.14 | 9.14 | 9.03 | 0 | 0 | 0 | |
| 27/09/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 27/09/2024 |
9.14
|
29,800 | 9.19 | 9.21 | 9.05 | 0 | 0 | 0 | |
| 26/09/2024 |
9.05
|
33,000 | 9.06 | 9.15 | 9.04 | 0 | 0 | 0 | |
| 25/09/2024 |
9.05
|
14,700 | 9.12 | 9.12 | 8.63 | 0 | 0 | 0 | |
| 24/09/2024 |
9.03
|
17,100 | 8.96 | 9.06 | 8.94 | 0 | 0 | 0 | |
| 23/09/2024 |
9.03
|
600 | 9.16 | 9.16 | 8.98 | 0 | 0 | 0 | |
| 20/09/2024 |
9.05
|
4,200 | 9.19 | 9.28 | 9.05 | 0 | 0 | 0 | |
| 19/09/2024 |
9.15
|
37,200 | 9.05 | 9.15 | 8.94 | 0 | 0 | 0 | |
| 18/09/2024 |
9.05
|
135,500 | 9.05 | 9.28 | 9.03 | 0 | 0 | 0 | |
| 17/09/2024 |
9.04
|
9,600 | 9.11 | 9.11 | 8.98 | 0 | 0 | 0 | |
| 16/09/2024 |
8.98
|
16,500 | 9.05 | 9.05 | 8.98 | 0 | 0 | 0 | |
| 13/09/2024 |
8.94
|
4,400 | 8.95 | 8.95 | 8.94 | 0 | 0 | 0 | |
| 12/09/2024 |
8.98
|
2,500 | 9.05 | 9.05 | 8.98 | 0 | 0 | 0 | |
| 11/09/2024 |
9.05
|
11,200 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 | |
| 10/09/2024 |
9.05
|
313,900 | 9.18 | 9.30 | 9.05 | 0 | 0 | 0 | |
| 09/09/2024 |
9.16
|
24,500 | 9.04 | 9.16 | 8.96 | 0 | 0 | 0 | |
| 06/09/2024 |
8.89
|
500 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 05/09/2024 |
8.86
|
7,800 | 8.89 | 8.89 | 8.82 | 0 | 0 | 0 | |
| 04/09/2024 |
8.85
|
2,100 | 9.27 | 9.27 | 8.84 | 0 | 0 | 0 | |
| 03/09/2024 |
8.35
|
600 | 8.37 | 8.37 | 8.35 | 0 | 0 | 0 | |
| 02/09/2024 |
7.51
|
2,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 30/08/2024 |
9.01
|
4,200 | 8.89 | 9.01 | 8.89 | 0 | 0 | 0 | |
| 29/08/2024 |
8.89
|
4,700 | 8.91 | 8.93 | 8.89 | 0 | 0 | 0 | |
| 28/08/2024 |
8.90
|
17,500 | 8.76 | 8.94 | 8.72 | 0 | 0 | 0 | |
| 27/08/2024 |
8.71
|
9,900 | 8.61 | 8.71 | 8.61 | 0 | 0 | 0 | |
| 26/08/2024 |
8.71
|
3,000 | 8.98 | 8.98 | 8.71 | 0 | 0 | 0 | |
| 23/08/2024 |
8.71
|
9,600 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 22/08/2024 |
8.71
|
21,900 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 21/08/2024 |
8.71
|
5,200 | 8.71 | 8.73 | 8.71 | 0 | 0 | 0 | |
| 20/08/2024 |
8.71
|
8,900 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 19/08/2024 |
8.71
|
16,900 | 8.72 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 16/08/2024 |
8.72
|
12,400 | 8.51 | 8.72 | 8.51 | 0 | 0 | 0 | |
| 15/08/2024 |
8.62
|
2,700 | 8.30 | 8.62 | 8.30 | 0 | 0 | 0 | |
| 14/08/2024 |
8.71
|
600 | 8.76 | 8.76 | 8.51 | 0 | 0 | 0 | |
| 13/08/2024 |
8.43
|
1,500 | 8.73 | 8.73 | 8.43 | 0 | 0 | 0 | |
| 12/08/2024 |
8.39
|
1,800 | 8.39 | 8.42 | 8.39 | 0 | 0 | 0 | |
| 09/08/2024 |
8.39
|
5,100 | 8.71 | 8.71 | 8.39 | 0 | 0 | 0 | |
| 08/08/2024 |
8.37
|
2,400 | 8.37 | 8.64 | 8.37 | 0 | 0 | 0 | |
| 07/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/08/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 05/08/2024 |
8.42
|
29,300 | 8.87 | 8.94 | 8.42 | 0 | 0 | 0 | |
| 02/08/2024 |
9.05
|
600 | 8.60 | 9.05 | 8.60 | 0 | 0 | 0 | |
| 01/08/2024 |
9.03
|
1,300 | 8.97 | 9.25 | 8.82 | 0 | 0 | 0 | |
| 31/07/2024 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 30/07/2024 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 29/07/2024 |
9.05
|
100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 26/07/2024 |
9.05
|
2,200 | 9.22 | 9.22 | 8.89 | 0 | 0 | 0 | |
| 25/07/2024 |
9.14
|
500 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 | |
| 24/07/2024 |
9.05
|
200 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 23/07/2024 |
8.96
|
1,400 | 9.45 | 9.45 | 8.96 | 0 | 0 | 0 | |
| 22/07/2024 |
9.05
|
58,200 | 9.28 | 9.28 | 9.05 | 0 | 0 | 0 | |
| 19/07/2024 |
9.33
|
900 | 9.23 | 9.33 | 9.19 | 0 | 0 | 0 | |
| 18/07/2024 |
9.27
|
7,400 | 9.29 | 9.29 | 9.19 | 0 | 0 | 0 | |
| 17/07/2024 |
9.29
|
18,600 | 9.49 | 9.49 | 9.29 | 0 | 0 | 0 | |
| 16/07/2024 |
9.49
|
10,600 | 9.50 | 9.50 | 9.49 | 0 | 0 | 0 | |
| 15/07/2024 |
9.49
|
8,600 | 9.49 | 9.50 | 9.49 | 0 | 0 | 0 | |
| 12/07/2024 |
9.49
|
11,600 | 9.42 | 9.50 | 9.42 | 0 | 0 | 0 | |
| 11/07/2024 |
9.48
|
24,200 | 9.50 | 9.50 | 9.46 | 0 | 0 | 0 | |
| 10/07/2024 |
9.50
|
18,200 | 9.48 | 9.50 | 9.48 | 0 | 0 | 0 | |
| 09/07/2024 |
9.50
|
51,300 | 9.57 | 9.71 | 9.50 | 0 | 0 | 0 | |
| 08/07/2024 |
9.58
|
18,100 | 9.57 | 9.62 | 9.50 | 0 | 0 | 0 | |
| 05/07/2024 |
9.46
|
10,600 | 9.59 | 9.61 | 9.46 | 0 | 0 | 0 | |
| 04/07/2024 |
9.48
|
49,700 | 9.79 | 9.79 | 9.46 | 0 | 0 | 0 | |
| 03/07/2024 |
9.89
|
5,200 | 9.93 | 10.05 | 9.89 | 0 | 0 | 0 | |
| 02/07/2024 |
9.89
|
900 | 10.17 | 10.17 | 9.89 | 0 | 0 | 0 | |
| 01/07/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 28/06/2024 |
9.89
|
8,300 | 9.91 | 9.91 | 9.88 | 0 | 0 | 0 | |
| 27/06/2024 |
10.05
|
24,100 | 9.90 | 10.05 | 9.80 | 0 | 0 | 0 | |
| 26/06/2024 |
9.94
|
11,000 | 10.18 | 10.33 | 9.94 | 0 | 0 | 0 | |
| 25/06/2024 |
9.67
|
46,300 | 9.94 | 9.94 | 9.64 | 0 | 0 | 0 | |
| 24/06/2024 |
9.96
|
5,000 | 9.81 | 9.96 | 9.75 | 0 | 0 | 0 | |
| 21/06/2024 |
9.81
|
2,500 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 20/06/2024 |
9.89
|
26,200 | 10.09 | 10.09 | 9.82 | 0 | 0 | 0 | |
| 19/06/2024 |
10.09
|
5,400 | 9.81 | 10.16 | 9.81 | 0 | 0 | 0 | |
| 18/06/2024 |
9.81
|
13,800 | 10.05 | 10.11 | 9.81 | 0 | 0 | 0 | |
| 17/06/2024 |
10.07
|
20,600 | 9.70 | 10.07 | 9.70 | 0 | 0 | 0 | |
| 14/06/2024 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 13/06/2024 |
9.73
|
43,700 | 9.63 | 9.73 | 9.61 | 0 | 0 | 0 | |
| 12/06/2024 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 11/06/2024 |
9.55
|
2,000 | 9.71 | 9.71 | 9.55 | 0 | 0 | 0 | |
| 10/06/2024 |
9.62
|
7,000 | 9.73 | 9.73 | 9.62 | 0 | 0 | 0 | |
| 07/06/2024 |
9.57
|
11,000 | 9.55 | 9.73 | 9.54 | 0 | 0 | 0 | |
| 06/06/2024 |
9.53
|
25,900 | 9.57 | 9.57 | 9.50 | 0 | 0 | 0 | |
| 05/06/2024 |
9.57
|
1,000 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 04/06/2024 |
9.55
|
11,100 | 9.62 | 9.62 | 9.55 | 0 | 0 | 0 | |
| 03/06/2024 |
9.62
|
14,600 | 9.63 | 9.63 | 9.62 | 0 | 0 | 0 | |