| 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) |
-0.13 | -1.03% | 221,000 | 0 | 0 |
11.84
13.50
12.10
|
|
2 tháng
(2026-07-20) |
-0.13 | -1.03% | 221,000 | 0 | 0 |
11.84
13.50
12.10
|
|
3 tháng
(2026-06-22) |
-0.13 | -1.03% | 232,700 | 0 | 0 |
11.84
13.50
12.10
|
|
6 tháng
(2026-03-23) |
-0.13 | -1.03% | 243,500 | 0 | 0 |
11.84
13.50
12.10
|
|
12 tháng
(2025-09-23) |
-0.42 | -3.35% | 724,100 | 0 | 0 |
10.76
13.99
12.10
|
|
24 tháng
(2024-09-30) |
2.56 | 26.81% | 967,858 | -11,600 | -0.1 |
8.19
14.26
12.10
|
|
36 tháng
(2023-10-04) |
3.32 | 37.77% | 1,255,267 | -18,200 | -0.2 |
7.18
14.26
12.10
|
|
60 tháng
(2021-10-14) |
0.79 | 7% | 2,315,572 | -33,510 | -0.4 |
6.19
14.26
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 11/01/2024 |
9.44
|
1 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 10/01/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 09/01/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 08/01/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 05/01/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 04/01/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 03/01/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 02/01/2024 |
9.44
|
800 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 01/01/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 29/12/2023 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 28/12/2023 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 27/12/2023 |
8.88
|
2,700 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 26/12/2023 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 25/12/2023 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 22/12/2023 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 21/12/2023 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 20/12/2023 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 19/12/2023 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 18/12/2023 |
8.88
|
1 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 15/12/2023 |
8.88
|
2,300 | 7.65 | 8.88 | 7.65 | 0 | 2,100 | -0.0 | |
| 14/12/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 13/12/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 12/12/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 11/12/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 08/12/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 07/12/2023 |
8.12
|
20 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 06/12/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 05/12/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 04/12/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 01/12/2023 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 30/11/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 29/11/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 28/11/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 27/11/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 24/11/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 23/11/2023 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 22/11/2023 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 21/11/2023 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 20/11/2023 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 17/11/2023 |
8.03
|
200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 16/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 15/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 14/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 13/11/2023 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 10/11/2023 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 09/11/2023 |
8.88
|
1 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 08/11/2023 |
8.88
|
11 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 07/11/2023 |
8.97
|
900 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 06/11/2023 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 03/11/2023 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 02/11/2023 |
8.88
|
2,100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 01/11/2023 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 31/10/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 30/10/2023 |
8.31
|
200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 27/10/2023 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
| 26/10/2023 |
8.97
|
300 | 9.25 | 9.25 | 8.97 | 0 | 0 | 0 | |
| 25/10/2023 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 24/10/2023 |
8.97
|
2,100 | 9.25 | 9.25 | 8.97 | 0 | 0 | 0 | |
| 23/10/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 20/10/2023 |
9.35
|
10 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 19/10/2023 |
9.35
|
46 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 18/10/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 17/10/2023 |
9.35
|
12 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 16/10/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 13/10/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 12/10/2023 |
9.35
|
1,900 | 8.78 | 9.35 | 8.78 | 0 | 0 | 0 | |
| 11/10/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 10/10/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 09/10/2023 |
8.50
|
3,133 | 8.12 | 8.50 | 8.12 | 0 | 0 | 0 | |
| 06/10/2023 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 05/10/2023 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 04/10/2023 |
8.78
|
1 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 03/10/2023 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 02/10/2023 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 29/09/2023 |
8.78
|
101 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 28/09/2023 |
8.31
|
99 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 27/09/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 26/09/2023 |
8.31
|
5,305 | 8.31 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 25/09/2023 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 22/09/2023 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 21/09/2023 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 20/09/2023 |
8.78
|
3,100 | 8.12 | 8.78 | 8.12 | 0 | 0 | 0 | |
| 19/09/2023 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
| 18/09/2023 |
8.50
|
12,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 15/09/2023 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
| 14/09/2023 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 13/09/2023 |
9.44
|
8,805 | 8.31 | 9.44 | 8.31 | 0 | 0 | 0 | |
| 12/09/2023 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 11/09/2023 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 08/09/2023 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 07/09/2023: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 07/09/2023 |
8.97
|
15,100 | 8.12 | 8.97 | 8.12 | 0 | 0 | 0 | |
| 06/09/2023 |
8.31
|
1 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 05/09/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 04/09/2023 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 01/09/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 31/08/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 30/08/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 29/08/2023 |
8.31
|
3,001 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 28/08/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |