| 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) |
-0.08 | -0.60% | 70,600 | -300 | -0.0 |
11.45
13.34
12.55
|
|
2 tháng
(2026-07-20) |
0.19 | 1.56% | 135,200 | -300 | -0.0 |
11.45
13.66
12.55
|
|
3 tháng
(2026-06-22) |
0.19 | 1.56% | 139,900 | -300 | -0.0 |
11.45
13.66
12.55
|
|
6 tháng
(2026-03-23) |
2.30 | 22.40% | 259,600 | -300 | -0.0 |
9.67
13.66
12.55
|
|
12 tháng
(2025-09-23) |
1.71 | 15.83% | 819,800 | -3,200 | -0.0 |
9.49
13.66
12.55
|
|
24 tháng
(2024-09-30) |
4.02 | 47.14% | 2,240,200 | -10,000 | -0.1 |
7.39
13.66
12.55
|
|
36 tháng
(2023-10-04) |
4.39 | 53.89% | 3,330,100 | -270,300 | -2.5 |
7.06
13.66
12.55
|
|
60 tháng
(2021-10-14) |
1.50 | 13.55% | 8,724,800 | -1,158,591 | -14.6 |
7.06
13.66
12.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2024 |
8.22
|
1,400 | 8.21 | 8.22 | 8.21 | 0 | 0 | 0 | |
| 11/01/2024 |
8.17
|
29,700 | 8.14 | 8.38 | 8.14 | 500 | 0 | 0.0 | |
| 10/01/2024 |
8.10
|
3,000 | 8.14 | 8.14 | 8.10 | 0 | 0 | 0 | |
| 09/01/2024 |
8.18
|
5,800 | 8.30 | 8.30 | 8.18 | 0 | 0 | 0 | |
| 08/01/2024 |
8.30
|
40,000 | 8.10 | 8.31 | 8.07 | 0 | 0 | 0 | |
| 05/01/2024 |
8.14
|
13,300 | 8.05 | 8.23 | 8.05 | 0 | 0 | 0 | |
| 04/01/2024 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 03/01/2024 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 02/01/2024 |
7.93
|
200 | 8.30 | 8.30 | 7.93 | 0 | 0 | 0 | |
| 01/01/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/12/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 28/12/2023 |
8.30
|
2,800 | 8.10 | 8.30 | 8.07 | 0 | 700 | -0.0 | |
| 27/12/2023 |
8.31
|
3,000 | 8.09 | 8.31 | 8.08 | 0 | 300 | -0.0 | |
| 26/12/2023 |
8.31
|
300 | 8.08 | 8.31 | 8.07 | 0 | 200 | -0.0 | |
| 25/12/2023 |
8.31
|
7,700 | 8.05 | 8.31 | 8.05 | 0 | 3,700 | -0.0 | |
| 22/12/2023 |
8.18
|
5,100 | 8.01 | 8.18 | 8.01 | 0 | 0 | 0 | |
| 21/12/2023 |
8.05
|
500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 20/12/2023 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 19/12/2023 |
8.05
|
200 | 7.81 | 8.05 | 7.81 | 0 | 100 | -0.0 | |
| 18/12/2023 |
8.10
|
5,100 | 7.97 | 8.10 | 7.97 | 0 | 0 | 0 | |
| 15/12/2023 |
8.05
|
3,000 | 8.04 | 8.05 | 8.04 | 0 | 0 | 0 | |
| 14/12/2023 |
8.01
|
800 | 7.97 | 8.01 | 7.97 | 0 | 0 | 0 | |
| 13/12/2023 |
7.97
|
400 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 12/12/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 11/12/2023 |
8.01
|
500 | 7.93 | 8.01 | 7.93 | 0 | 0 | 0 | |
| 08/12/2023 |
7.97
|
2,200 | 7.88 | 7.97 | 7.88 | 0 | 0 | 0 | |
| 07/12/2023 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 06/12/2023 |
7.88
|
2,100 | 7.80 | 7.88 | 7.80 | 0 | 0 | 0 | |
| 05/12/2023 |
7.80
|
600 | 7.81 | 7.81 | 7.80 | 0 | 0 | 0 | |
| 04/12/2023 |
7.88
|
6,000 | 7.81 | 7.88 | 7.81 | 0 | 2,500 | -0.0 | |
| 01/12/2023 |
7.88
|
300 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 | |
| 30/11/2023 |
7.88
|
1,100 | 7.88 | 7.88 | 7.81 | 100 | 0 | 0.0 | |
| 29/11/2023 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 28/11/2023 |
7.88
|
600 | 7.80 | 7.88 | 7.72 | 0 | 0 | 0 | |
| 27/11/2023 |
7.88
|
2,100 | 7.80 | 7.88 | 7.72 | 0 | 0 | 0 | |
| 24/11/2023 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 23/11/2023 |
7.88
|
2,000 | 7.80 | 7.88 | 7.72 | 0 | 0 | 0 | |
| 22/11/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 21/11/2023 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 20/11/2023 |
7.76
|
600 | 8.00 | 8.01 | 7.76 | 0 | 0 | 0 | |
| 17/11/2023 |
7.80
|
900 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 16/11/2023 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 15/11/2023 |
7.84
|
1,000 | 7.88 | 7.88 | 7.71 | 0 | 0 | 0 | |
| 14/11/2023 |
7.76
|
500 | 7.71 | 7.76 | 7.71 | 0 | 0 | 0 | |
| 13/11/2023 |
7.87
|
3,500 | 7.88 | 7.88 | 7.71 | 0 | 0 | 0 | |
| 10/11/2023 |
7.88
|
500 | 7.62 | 7.88 | 7.62 | 0 | 0 | 0 | |
| 09/11/2023 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 08/11/2023 |
7.88
|
1,700 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 07/11/2023 |
7.88
|
300 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 06/11/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 03/11/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 02/11/2023 |
7.91
|
900 | 7.75 | 7.91 | 7.75 | 0 | 0 | 0 | |
| 01/11/2023 |
7.79
|
2,600 | 7.88 | 7.88 | 7.63 | 0 | 0 | 0 | |
| 31/10/2023 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 30/10/2023 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 27/10/2023 |
7.88
|
1,900 | 7.88 | 7.88 | 7.80 | 0 | 0 | 0 | |
| 26/10/2023 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 25/10/2023 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 24/10/2023 |
7.93
|
1,400 | 7.80 | 7.93 | 7.63 | 0 | 0 | 0 | |
| 23/10/2023 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 20/10/2023 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 19/10/2023 |
7.93
|
400 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 18/10/2023 |
7.82
|
7,800 | 7.85 | 7.97 | 7.82 | 300 | 0 | 0.0 | |
| 17/10/2023 |
7.85
|
400 | 8.01 | 8.01 | 7.85 | 0 | 300 | -0.0 | |
| 16/10/2023 |
7.88
|
2,300 | 8.02 | 8.02 | 7.88 | 0 | 0 | 0 | |
| 13/10/2023 |
7.99
|
2,700 | 8.00 | 8.00 | 7.84 | 100 | 0 | 0.0 | |
| 12/10/2023 |
8.00
|
7,400 | 8.03 | 8.03 | 7.88 | 0 | 0 | 0 | |
| 11/10/2023 |
7.88
|
7,200 | 8.02 | 8.04 | 7.84 | 100 | 500 | -0.0 | |
| 10/10/2023 |
8.03
|
4,500 | 8.05 | 8.05 | 8.03 | 100 | 0 | 0.0 | |
| 09/10/2023 |
8.03
|
4,100 | 7.93 | 8.04 | 7.88 | 0 | 0 | 0 | |
| 06/10/2023 |
7.87
|
2,200 | 7.93 | 8.09 | 7.87 | 0 | 0 | 0 | |
| 05/10/2023 |
8.11
|
2,500 | 7.88 | 8.11 | 7.88 | 0 | 0 | 0 | |
| 04/10/2023 |
8.16
|
800 | 7.80 | 8.19 | 7.80 | 100 | 0 | 0.0 | |
| 03/10/2023 |
8.21
|
1,100 | 7.89 | 8.21 | 7.89 | 0 | 0 | 0 | |
| 02/10/2023 |
8.30
|
1,100 | 7.97 | 8.30 | 7.97 | 0 | 0 | 0 | |
| 29/09/2023 |
8.31
|
2,100 | 8.29 | 8.39 | 8.29 | 0 | 0 | 0 | |
| 28/09/2023 |
8.14
|
800 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 27/09/2023 |
8.21
|
6,800 | 8.22 | 8.22 | 7.80 | 0 | 0 | 0 | |
| 26/09/2023 |
8.29
|
3,100 | 8.38 | 8.38 | 8.28 | 0 | 0 | 0 | |
| 25/09/2023 |
8.21
|
4,900 | 8.14 | 8.22 | 8.05 | 0 | 0 | 0 | |
| 22/09/2023 |
8.14
|
1,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 21/09/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 21/09/2023 |
8.34
|
6,500 | 8.01 | 8.39 | 8.01 | 0 | 0 | 0 | |
| 20/09/2023 |
8.05
|
14,700 | 8.05 | 8.17 | 8.05 | 0 | 0 | 0 | |
| 19/09/2023 |
8.13
|
10,600 | 8.25 | 8.25 | 8.05 | 100 | 0 | 0.0 | |
| 18/09/2023 |
8.05
|
13,500 | 8.21 | 8.21 | 8.01 | 0 | 0 | 0 | |
| 15/09/2023 |
8.21
|
12,200 | 8.17 | 8.21 | 8.09 | 0 | 0 | 0 | |
| 14/09/2023 |
8.17
|
3,200 | 8.09 | 8.21 | 8.09 | 0 | 0 | 0 | |
| 13/09/2023 |
8.17
|
2,300 | 8.21 | 8.25 | 8.09 | 0 | 0 | 0 | |
| 12/09/2023 |
8.09
|
9,600 | 8.29 | 8.29 | 8.09 | 0 | 0 | 0 | |
| 11/09/2023 |
8.09
|
28,400 | 8.25 | 8.25 | 8.09 | 0 | 0 | 0 | |
| 08/09/2023 |
8.17
|
12,400 | 8.13 | 8.21 | 8.13 | 0 | 0 | 0 | |
| 07/09/2023 |
8.05
|
5,100 | 8.05 | 8.09 | 8.05 | 0 | 0 | 0 | |
| 06/09/2023 |
8.05
|
1,700 | 7.92 | 8.05 | 7.92 | 0 | 0 | 0 | |
| 05/09/2023 |
8.01
|
13,600 | 7.96 | 8.05 | 7.91 | 6,100 | 10,900 | -0.0 | |
| 04/09/2023 |
8.37
|
2,700 | 8.25 | 8.65 | 8.25 | 0 | 1,800 | -0.0 | |
| 01/09/2023 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | -0.0 | |
| 31/08/2023 |
8.05
|
8,800 | 7.93 | 8.05 | 7.93 | 0 | 0 | 0 | |
| 30/08/2023 |
7.97
|
7,100 | 7.93 | 7.97 | 7.87 | 0 | 0 | 0 | |
| 29/08/2023 |
7.97
|
9,400 | 7.97 | 7.97 | 7.86 | 0 | 0 | 0 | |
| 28/08/2023 |
7.93
|
5,100 | 7.97 | 8.01 | 7.93 | 0 | 0 | 0 | |