| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.30 | -3.16% | 114,600 | 0 | 0 |
9
10.10
9.30
|
|
2 tháng
(2026-08-05) |
0.10 | 1.10% | 376,100 | 0 | 0 |
9
11.20
9.30
|
|
3 tháng
(2026-07-06) |
-0.30 | -3.16% | 482,800 | 0 | 0 |
9
11.20
9.30
|
|
6 tháng
(2026-04-07) |
-0.90 | -8.91% | 727,600 | 0 | 0 |
9
11.20
9.30
|
|
12 tháng
(2025-10-09) |
-0.70 | -7.07% | 3,019,800 | 0 | 0 |
8.90
13.40
9.30
|
|
24 tháng
(2024-10-14) |
-0.40 | -4.17% | 4,767,659 | 0 | 0 |
8.20
13.40
9.30
|
|
36 tháng
(2023-10-20) |
-0.48 | -4.92% | 7,083,848 | 0 | 0 |
8.20
16.26
9.30
|
|
60 tháng
(2021-11-01) |
-14.57 | -61.30% | 15,085,697 | 0 | 0 |
7.71
31.70
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 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 25/10/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 24/10/2024 |
9.36
|
1 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 23/10/2024 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 22/10/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 21/10/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 18/10/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 17/10/2024 |
8.73
|
1,500 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 16/10/2024 |
8.73
|
4,400 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 15/10/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 14/10/2024 |
8.64
|
2,400 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 | |
| 11/10/2024 |
8.73
|
800 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 10/10/2024 |
8.73
|
7,600 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 09/10/2024 |
8.73
|
800 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 08/10/2024 |
8.82
|
7,400 | 8.73 | 8.82 | 8.64 | 0 | 0 | 0 | |
| 07/10/2024 |
8.73
|
1,000 | 8.82 | 8.82 | 8.73 | 0 | 0 | 0 | |
| 04/10/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 03/10/2024 |
8.64
|
6,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 02/10/2024 |
8.64
|
4,700 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 01/10/2024 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 30/09/2024 |
8.64
|
800 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 27/09/2024 |
8.91
|
2,105 | 8.37 | 8.91 | 8.37 | 0 | 0 | 0 | |
| 26/09/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 25/09/2024 |
8.82
|
1,400 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 24/09/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 23/09/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 20/09/2024 |
8.82
|
4,000 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 19/09/2024 |
8.82
|
5,701 | 8.91 | 8.91 | 8.82 | 0 | 0 | 0 | |
| 18/09/2024 |
9.00
|
4,401 | 8.64 | 9.00 | 8.64 | 0 | 0 | 0 | |
| 17/09/2024 |
8.64
|
7,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 16/09/2024 |
8.64
|
13,600 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 | |
| 13/09/2024 |
9.00
|
13,500 | 8.64 | 9.00 | 8.64 | 0 | 0 | 0 | |
| 12/09/2024 |
8.64
|
4,100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 11/09/2024 |
8.64
|
7,500 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 | |
| 10/09/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 09/09/2024 |
8.64
|
600 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 | |
| 06/09/2024 |
8.82
|
500 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 05/09/2024 |
9.00
|
3,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 04/09/2024 |
8.73
|
11,300 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 | |
| 30/08/2024 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 29/08/2024 |
8.91
|
1,300 | 8.91 | 9.00 | 8.91 | 0 | 0 | 0 | |
| 28/08/2024 |
8.91
|
3,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 27/08/2024 |
8.91
|
15,100 | 8.91 | 8.91 | 8.64 | 0 | 0 | 0 | |
| 26/08/2024 |
9.00
|
14,500 | 8.82 | 9.09 | 8.64 | 0 | 0 | 0 | |
| 23/08/2024 |
8.64
|
4,200 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 | |
| 22/08/2024 |
8.64
|
4,600 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 | |
| 21/08/2024 |
8.82
|
1,703 | 8.82 | 8.91 | 8.82 | 0 | 0 | 0 | |
| 20/08/2024 |
8.82
|
13,600 | 8.82 | 8.91 | 8.64 | 0 | 0 | 0 | |
| 19/08/2024 |
8.91
|
1,400 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 | |
| 16/08/2024 |
9.00
|
1,300 | 9.00 | 9.00 | 8.82 | 0 | 0 | 0 | |
| 15/08/2024 |
9.00
|
2,200 | 8.64 | 9.00 | 8.64 | 0 | 0 | 0 | |
| 14/08/2024 |
8.19
|
2,100 | 8.64 | 8.64 | 8.19 | 0 | 0 | 0 | |
| 13/08/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 12/08/2024 |
8.64
|
300 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 | |
| 09/08/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 08/08/2024 |
8.64
|
9,200 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 | |
| 07/08/2024 |
8.55
|
1,200 | 8.46 | 8.55 | 8.46 | 0 | 0 | 0 | |
| 06/08/2024 |
8.46
|
900 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 | |
| 05/08/2024 |
8.64
|
2,400 | 8.82 | 8.82 | 8.55 | 0 | 0 | 0 | |
| 02/08/2024 |
8.55
|
1,700 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 01/08/2024 |
8.55
|
600 | 8.82 | 8.82 | 8.55 | 0 | 0 | 0 | |
| 31/07/2024 |
8.46
|
2,100 | 8.73 | 8.73 | 8.46 | 0 | 0 | 0 | |
| 30/07/2024 |
8.73
|
3,600 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 | |
| 29/07/2024 |
8.82
|
800 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 26/07/2024 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 25/07/2024 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 24/07/2024 |
8.73
|
900 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 23/07/2024 |
8.82
|
1,100 | 8.55 | 8.82 | 8.55 | 0 | 0 | 0 | |
| 22/07/2024 |
8.55
|
6,900 | 8.82 | 8.82 | 8.55 | 0 | 0 | 0 | |
| 19/07/2024 |
9.00
|
7,200 | 8.82 | 9.00 | 8.73 | 0 | 0 | 0 | |
| 18/07/2024 |
9.00
|
500 | 8.82 | 9.00 | 8.82 | 0 | 0 | 0 | |
| 17/07/2024 |
9.00
|
12,803 | 9.00 | 9.00 | 8.82 | 0 | 0 | 0 | |
| 16/07/2024 |
8.91
|
1,900 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 15/07/2024 |
8.91
|
1,100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 12/07/2024 |
8.91
|
1,800 | 8.91 | 9.18 | 8.91 | 0 | 0 | 0 | |
| 11/07/2024 |
8.91
|
700 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 | |
| 10/07/2024 |
9.00
|
3,700 | 9.00 | 9.00 | 8.73 | 0 | 0 | 0 | |
| 09/07/2024 |
9.09
|
600 | 9.09 | 9.09 | 8.91 | 0 | 0 | 0 | |
| 08/07/2024 |
8.82
|
5,700 | 8.91 | 9.00 | 8.82 | 0 | 0 | 0 | |
| 05/07/2024 |
9.18
|
9,600 | 8.82 | 9.18 | 8.73 | 0 | 0 | 0 | |
| 04/07/2024 |
9.00
|
700 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 03/07/2024 |
10.53
|
4,200 | 10.17 | 10.53 | 10.17 | 0 | 0 | 0 | |
| 02/07/2024 |
9.00
|
1,600 | 9.00 | 9.00 | 8.82 | 0 | 0 | 0 | |
| 01/07/2024 |
9.00
|
17,400 | 8.91 | 9.00 | 8.73 | 0 | 0 | 0 | |
| 28/06/2024 |
9.00
|
23,800 | 9.00 | 9.09 | 8.91 | 0 | 0 | 0 | |
| 27/06/2024 |
9.09
|
2,700 | 9.09 | 9.09 | 9.00 | 0 | 0 | 0 | |
| 26/06/2024 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 25/06/2024 |
9.36
|
22,900 | 9.36 | 9.36 | 8.91 | 0 | 0 | 0 | |
| 24/06/2024 |
9.00
|
16,700 | 9.36 | 9.36 | 9.00 | 0 | 0 | 0 | |
| 21/06/2024 |
9.18
|
5,423 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 | |
| 20/06/2024 |
9.18
|
35,000 | 9.27 | 9.45 | 9.00 | 0 | 0 | 0 | |
| 19/06/2024 |
9.18
|
20,705 | 9.36 | 9.45 | 9.00 | 0 | 0 | 0 | |
| 18/06/2024 |
9.27
|
10,800 | 9.36 | 9.36 | 9.27 | 0 | 0 | 0 | |
| 17/06/2024 |
9.81
|
900 | 9.09 | 9.81 | 9.09 | 0 | 0 | 0 | |
| 14/06/2024 |
9.72
|
7,300 | 9.81 | 9.81 | 9.36 | 0 | 0 | 0 | |
| 13/06/2024 |
9.90
|
19,000 | 9.63 | 9.90 | 9.45 | 0 | 0 | 0 | |
| 12/06/2024 |
9.63
|
7,300 | 9.90 | 10.35 | 9.63 | 0 | 0 | 0 | |
| 11/06/2024 |
8.64
|
2,300 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 10/06/2024 |
10.53
|
15,100 | 9.90 | 10.80 | 9.63 | 0 | 0 | 0 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
| 07/06/2024 |
9.90
|
28,525 | 10.35 | 10.35 | 9.63 | 0 | 0 | 0 | |