| 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) |
-0.30 | -3.06% | 218,000 | -7,100 | -0.1 |
9.37
12.40
9.49
|
|
2 tháng
(2026-07-20) |
-0.17 | -1.76% | 346,300 | -7,800 | -0.1 |
9.22
12.40
9.49
|
|
3 tháng
(2026-06-22) |
0.22 | 2.33% | 705,400 | -9,800 | -0.1 |
9.22
12.40
9.49
|
|
6 tháng
(2026-03-23) |
-0.38 | -3.89% | 1,721,800 | -12,800 | -0.1 |
8.67
12.40
9.49
|
|
12 tháng
(2025-09-23) |
-2.14 | -18.38% | 5,881,100 | -24,700 | -0.3 |
8.67
12.40
9.49
|
|
24 tháng
(2024-09-30) |
1.11 | 13.26% | 65,752,200 | -47,800 | -0.6 |
8.13
13.61
9.49
|
|
36 tháng
(2023-10-04) |
1.85 | 24.19% | 89,070,800 | -341,001 | -3.4 |
7.02
13.61
9.49
|
|
60 tháng
(2021-10-14) |
4.15 | 77.63% | 241,278,400 | -1,785,487 | -27.1 |
4.69
17.75
9.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/05/2024 |
8.49
|
51,700 | 8.54 | 8.55 | 8.44 | 0 | 0 | 0 | |
| 30/05/2024 |
8.53
|
151,000 | 8.56 | 8.56 | 8.37 | 0 | 0 | 0 | |
| 29/05/2024 |
8.57
|
359,400 | 8.39 | 8.58 | 8.37 | 0 | 0 | 0 | |
| 28/05/2024 |
8.39
|
129,400 | 8.36 | 8.43 | 8.34 | 0 | 3,000 | -0.0 | |
| 27/05/2024 |
8.35
|
189,600 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 24/05/2024 |
8.34
|
309,100 | 8.31 | 8.44 | 8.20 | 0 | 0 | 0 | |
| 23/05/2024 |
8.30
|
75,200 | 8.34 | 8.36 | 8.28 | 0 | 0 | 0 | |
| 22/05/2024 |
8.34
|
304,000 | 8.32 | 8.40 | 8.22 | 0 | 0 | 0 | |
| 21/05/2024 |
8.28
|
286,500 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 | |
| 20/05/2024 |
8.45
|
462,000 | 8.17 | 8.53 | 8.17 | 0 | 0 | 0 | |
| 17/05/2024 |
8.10
|
3,600 | 8.15 | 8.15 | 8.10 | 0 | 0 | 0 | |
| 16/05/2024 |
8.15
|
142,200 | 8.15 | 8.23 | 8.15 | 0 | 0 | 0 | |
| 15/05/2024 |
8.13
|
223,700 | 8.27 | 8.27 | 8.13 | 0 | 0 | 0 | |
| 14/05/2024 |
8.28
|
168,700 | 8.28 | 8.32 | 8.10 | 0 | 0 | 0 | |
| 13/05/2024 |
8.29
|
383,600 | 8.05 | 8.57 | 8.05 | 0 | 0 | 0 | |
| 10/05/2024 |
8.02
|
114,500 | 7.97 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 09/05/2024 |
7.94
|
59,000 | 8.01 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 08/05/2024 |
7.98
|
168,600 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 | |
| 07/05/2024 |
8.03
|
111,000 | 8.02 | 8.04 | 8.00 | 0 | 5,800 | -0.1 | |
| 06/05/2024 |
8.03
|
207,300 | 7.94 | 8.07 | 7.94 | 0 | 0 | 0 | |
| 03/05/2024 |
7.95
|
267,100 | 7.93 | 7.95 | 7.84 | 0 | 0 | 0 | |
| 02/05/2024 |
7.93
|
280,900 | 7.82 | 7.93 | 7.76 | 0 | 0 | 0 | |
| 01/05/2024 |
7.91
|
40,500 | 7.90 | 7.91 | 7.86 | 0 | 500 | -0.0 | |
| 30/04/2024 |
8.10
|
3,600 | 8.15 | 8.15 | 8.10 | 0 | 0 | 0 | |
| 29/04/2024 |
8.10
|
3,600 | 8.15 | 8.15 | 8.10 | 0 | 0 | 0 | |
| 26/04/2024 |
7.82
|
93,700 | 7.83 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 25/04/2024 |
7.83
|
81,000 | 7.81 | 7.93 | 7.76 | 0 | 0 | 0 | |
| 24/04/2024 |
7.76
|
45,700 | 7.76 | 7.79 | 7.59 | 0 | 0 | 0 | |
| 23/04/2024 |
7.76
|
9,400 | 7.77 | 7.77 | 7.67 | 0 | 0 | 0 | |
| 22/04/2024 |
7.76
|
6,400 | 7.84 | 7.84 | 7.67 | 0 | 0 | 0 | |
| 19/04/2024 |
7.67
|
52,100 | 7.76 | 7.79 | 7.59 | 0 | 0 | 0 | |
| 18/04/2024 |
8.10
|
3,600 | 8.15 | 8.15 | 8.10 | 0 | 0 | 0 | |
| 17/04/2024 |
7.80
|
33,700 | 7.86 | 7.86 | 7.50 | 0 | 0 | 0 | |
| 16/04/2024 |
7.80
|
111,400 | 7.79 | 7.84 | 7.41 | 0 | 0 | 0 | |
| 15/04/2024 |
7.86
|
60,400 | 7.87 | 7.87 | 7.80 | 0 | 0 | 0 | |
| 12/04/2024 |
7.87
|
19,000 | 7.84 | 7.89 | 7.84 | 0 | 0 | 0 | |
| 11/04/2024 |
7.87
|
14,300 | 7.84 | 7.89 | 7.83 | 0 | 0 | 0 | |
| 10/04/2024 |
7.89
|
29,700 | 7.84 | 7.89 | 7.84 | 0 | 0 | 0 | |
| 09/04/2024 |
7.89
|
65,700 | 7.90 | 7.90 | 7.76 | 0 | 0 | 0 | |
| 08/04/2024 |
7.88
|
2,900 | 7.71 | 7.88 | 7.71 | 0 | 0 | 0 | |
| 05/04/2024 |
7.89
|
26,400 | 7.84 | 7.91 | 7.76 | 0 | 0 | 0 | |
| 04/04/2024 |
7.85
|
74,000 | 7.92 | 7.92 | 7.85 | 0 | 0 | 0 | |
| 03/04/2024 |
7.92
|
62,300 | 7.92 | 7.93 | 7.89 | 0 | 0 | 0 | |
| 02/04/2024 |
7.92
|
53,700 | 7.79 | 7.93 | 7.79 | 0 | 0 | 0 | |
| 01/04/2024 |
7.90
|
46,400 | 7.84 | 8.03 | 7.82 | 0 | 800 | -0.0 | |
| 29/03/2024 |
7.81
|
44,500 | 7.81 | 7.81 | 7.71 | 0 | 0 | 0 | |
| 28/03/2024 |
7.76
|
102,100 | 7.84 | 7.92 | 7.76 | 0 | 0 | 0 | |
| 27/03/2024 |
7.84
|
97,000 | 7.80 | 8.02 | 7.80 | 0 | 0 | 0 | |
| 26/03/2024 |
7.84
|
97,700 | 7.86 | 7.87 | 7.41 | 0 | 0 | 0 | |
| 25/03/2024 |
7.96
|
39,700 | 7.99 | 7.99 | 7.95 | 0 | 0 | 0 | |
| 22/03/2024 |
7.99
|
47,300 | 8.02 | 8.02 | 7.96 | 0 | 0 | 0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 21/03/2024 |
8.02
|
74,400 | 8.06 | 8.06 | 7.95 | 0 | 0 | 0 | |
| 20/03/2024 |
7.97
|
145,100 | 7.97 | 7.98 | 7.96 | 0 | 0 | 0 | |
| 19/03/2024 |
7.97
|
57,400 | 7.97 | 8.01 | 7.97 | 0 | 0 | 0 | |
| 18/03/2024 |
7.97
|
150,300 | 8.01 | 8.03 | 7.86 | 0 | 0 | 0 | |
| 15/03/2024 |
7.97
|
75,500 | 8.00 | 8.01 | 7.96 | 0 | 0 | 0 | |
| 14/03/2024 |
8.00
|
85,500 | 7.97 | 8.01 | 7.97 | 0 | 0 | 0 | |
| 13/03/2024 |
7.97
|
51,200 | 7.98 | 8.01 | 7.97 | 0 | 0 | 0 | |
| 12/03/2024 |
7.98
|
40,400 | 7.98 | 8.01 | 7.95 | 0 | 0 | 0 | |
| 11/03/2024 |
7.98
|
75,200 | 8.00 | 8.01 | 7.94 | 0 | 0 | 0 | |
| 08/03/2024 |
8.00
|
69,400 | 8.01 | 8.01 | 7.91 | 0 | 0 | 0 | |
| 07/03/2024 |
8.01
|
65,800 | 8.03 | 8.05 | 7.95 | 0 | 0 | 0 | |
| 06/03/2024 |
7.97
|
387,700 | 7.84 | 8.09 | 7.84 | 0 | 0 | 0 | |
| 05/03/2024 |
7.81
|
77,700 | 7.81 | 7.81 | 7.69 | 0 | 32,000 | -0.3 | |
| 04/03/2024 |
7.81
|
164,000 | 7.81 | 7.82 | 7.79 | 0 | 0 | 0 | |
| 01/03/2024 |
7.81
|
119,100 | 7.80 | 7.81 | 7.77 | 0 | 0 | 0 | |
| 29/02/2024 |
7.80
|
102,700 | 7.80 | 7.80 | 7.76 | 0 | 0 | 0 | |
| 28/02/2024 |
7.82
|
34,300 | 7.84 | 7.84 | 7.80 | 0 | 0 | 0 | |
| 27/02/2024 |
7.82
|
105,600 | 7.78 | 7.82 | 7.77 | 0 | 0 | 0 | |
| 26/02/2024 |
7.80
|
29,300 | 7.80 | 7.81 | 7.69 | 0 | 18,801 | -0.2 | |
| 23/02/2024 |
7.80
|
65,500 | 7.79 | 7.81 | 7.69 | 0 | 0 | 0 | |
| 22/02/2024 |
7.78
|
35,400 | 7.77 | 7.81 | 7.77 | 0 | 0 | 0 | |
| 21/02/2024 |
7.81
|
15,900 | 7.81 | 7.81 | 7.77 | 0 | 0 | 0 | |
| 20/02/2024 |
7.89
|
82,000 | 7.77 | 7.93 | 7.73 | 0 | 0 | 0 | |
| 19/02/2024 |
7.93
|
54,300 | 7.85 | 8.06 | 7.78 | 0 | 0 | 0 | |
| 16/02/2024 |
7.93
|
61,400 | 7.71 | 8.18 | 7.62 | 0 | 700 | -0.0 | |
| 15/02/2024 |
7.71
|
54,800 | 7.72 | 7.72 | 7.66 | 0 | 0 | 0 | |
| 14/02/2024 |
7.61
|
3,600 | 7.65 | 7.65 | 7.61 | 0 | 0 | 0 | |
| 13/02/2024 |
7.61
|
3,600 | 7.65 | 7.65 | 7.61 | 0 | 0 | 0 | |
| 12/02/2024 |
10.28
|
255,800 | 10.52 | 10.69 | 10.28 | 0 | 0 | 0 | |
| 09/02/2024 |
7.95
|
49,600 | 7.88 | 7.97 | 7.87 | 0 | 0 | 0 | |
| 08/02/2024 |
7.97
|
41,000 | 7.93 | 7.97 | 7.80 | 0 | 0 | 0 | |
| 07/02/2024 |
7.72
|
39,200 | 7.55 | 7.72 | 7.55 | 0 | 0 | 0 | |
| 06/02/2024 |
7.71
|
96,900 | 7.67 | 7.84 | 7.67 | 0 | 0 | 0 | |
| 05/02/2024 |
7.64
|
133,000 | 7.63 | 7.65 | 7.61 | 0 | 0 | 0 | |
| 02/02/2024 |
7.63
|
150,100 | 7.60 | 7.65 | 7.58 | 0 | 0 | 0 | |
| 01/02/2024 |
7.60
|
61,400 | 7.60 | 7.60 | 7.56 | 0 | 0 | 0 | |
| 31/01/2024 |
7.60
|
116,600 | 7.61 | 7.61 | 7.56 | 0 | 0 | 0 | |
| 30/01/2024 |
7.60
|
34,800 | 7.60 | 7.60 | 7.54 | 0 | 0 | 0 | |
| 29/01/2024 |
7.60
|
106,600 | 7.56 | 7.60 | 7.52 | 0 | 4,500 | -0.0 | |
| 26/01/2024 |
7.56
|
72,400 | 7.56 | 7.57 | 7.53 | 0 | 58,100 | -0.5 | |
| 25/01/2024 |
7.56
|
25,800 | 7.60 | 7.60 | 7.53 | 0 | 7,700 | -0.1 | |
| 24/01/2024 |
7.56
|
64,800 | 7.61 | 7.61 | 7.53 | 0 | 1,400 | -0.0 | |
| 23/01/2024 |
7.61
|
78,500 | 7.61 | 7.63 | 7.55 | 0 | 27,400 | -0.3 | |
| 22/01/2024 |
7.61
|
89,600 | 7.67 | 7.67 | 7.53 | 0 | 0 | 0 | |
| 19/01/2024 |
7.67
|
141,300 | 7.69 | 7.72 | 7.54 | 0 | 73,700 | -0.7 | |
| 18/01/2024 |
7.68
|
224,600 | 7.53 | 7.73 | 7.53 | 0 | 45,300 | -0.4 | |
| 17/01/2024 |
7.46
|
42,200 | 7.47 | 7.49 | 7.44 | 0 | 4,000 | -0.0 | |
| 16/01/2024 |
7.47
|
59,600 | 7.45 | 7.47 | 7.43 | 0 | 100 | -0.0 | |
| 15/01/2024 |
7.45
|
90,800 | 7.38 | 7.50 | 7.38 | 0 | 0 | 0 | |