| 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) |
|
| 25/08/2023 |
7.85
|
47,800 | 7.84 | 7.85 | 7.77 | 0 | 0 | 0 | |
| 24/08/2023 |
7.84
|
31,900 | 7.85 | 7.85 | 7.69 | 0 | 0 | 0 | |
| 23/08/2023 |
7.77
|
76,100 | 7.69 | 7.77 | 7.65 | 0 | 0 | 0 | |
| 22/08/2023 |
7.63
|
63,900 | 7.77 | 7.77 | 7.45 | 0 | 0 | 0 | |
| 21/08/2023 |
7.75
|
64,500 | 7.70 | 7.77 | 7.61 | 0 | 12,100 | -0.1 | |
| 18/08/2023 |
7.70
|
205,400 | 8.09 | 8.18 | 7.69 | 0 | 0 | 0 | |
| 17/08/2023 |
8.18
|
127,700 | 8.22 | 8.30 | 8.18 | 0 | 0 | 0 | |
| 16/08/2023 |
8.26
|
272,400 | 8.26 | 8.34 | 8.22 | 0 | 0 | 0 | |
| 15/08/2023 |
8.26
|
157,200 | 8.34 | 8.34 | 8.22 | 0 | 0 | 0 | |
| 14/08/2023 |
8.34
|
181,400 | 8.34 | 8.42 | 8.26 | 0 | 0 | 0 | |
| 11/08/2023 |
8.34
|
158,600 | 8.34 | 8.42 | 8.18 | 0 | 0 | 0 | |
| 10/08/2023 |
8.38
|
254,800 | 8.34 | 8.46 | 8.34 | 0 | 0 | 0 | |
| 09/08/2023 |
8.38
|
170,100 | 8.42 | 8.42 | 8.34 | 0 | 0 | 0 | |
| 08/08/2023 |
8.34
|
532,500 | 8.46 | 8.50 | 8.34 | 0 | 0 | 0 | |
| 07/08/2023 |
8.42
|
194,700 | 8.46 | 8.46 | 8.34 | 0 | 900 | -0.0 | |
| 04/08/2023 |
8.46
|
163,500 | 8.22 | 8.46 | 8.22 | 0 | 100 | -0.0 | |
| 03/08/2023 |
8.42
|
339,900 | 8.46 | 8.50 | 8.14 | 0 | 0 | 0 | |
| 02/08/2023 |
8.46
|
181,000 | 8.54 | 8.58 | 8.42 | 0 | 0 | 0 | |
| 01/08/2023 |
8.46
|
258,400 | 8.42 | 8.58 | 8.42 | 0 | 0 | 0 | |
| 31/07/2023 |
8.42
|
221,700 | 8.42 | 8.58 | 8.38 | 0 | 0 | 0 | |
| 28/07/2023 |
8.50
|
481,800 | 8.38 | 8.62 | 8.30 | 0 | 0 | 0 | |
| 27/07/2023 |
8.38
|
262,300 | 8.30 | 8.54 | 8.30 | 0 | 0 | 0 | |
| 26/07/2023 |
8.34
|
210,900 | 8.34 | 8.46 | 8.26 | 0 | 0 | 0 | |
| 25/07/2023 |
8.26
|
425,100 | 8.62 | 8.62 | 8.18 | 0 | 0 | 0 | |
| 24/07/2023 |
8.62
|
202,800 | 8.74 | 8.82 | 8.46 | 0 | 0 | 0 | |
| 21/07/2023 |
8.62
|
1,336,700 | 8.62 | 8.62 | 8.50 | 0 | 200 | -0.0 | |
| 20/07/2023 |
8.09
|
10,700 | 8.09 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 19/07/2023 |
8.06
|
80,300 | 8.07 | 8.09 | 8.05 | 0 | 0 | 0 | |
| 18/07/2023 |
8.09
|
45,600 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 | |
| 17/07/2023 |
8.14
|
101,800 | 8.14 | 8.18 | 8.09 | 0 | 500 | -0.0 | |
| 14/07/2023 |
8.14
|
72,400 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 | |
| 13/07/2023 |
8.14
|
239,200 | 8.05 | 8.18 | 8.05 | 0 | 500 | -0.0 | |
| 12/07/2023 |
8.02
|
45,100 | 8.09 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 11/07/2023 |
8.09
|
82,200 | 8.08 | 8.09 | 8.05 | 0 | 2,400 | -0.0 | |
| 10/07/2023 |
8.08
|
113,800 | 7.93 | 8.14 | 7.93 | 0 | 0 | 0 | |
| 07/07/2023 |
8.01
|
39,900 | 7.95 | 8.05 | 7.95 | 0 | 0 | 0 | |
| 06/07/2023 |
8.01
|
56,400 | 8.01 | 8.07 | 7.96 | 0 | 0 | 0 | |
| 05/07/2023 |
8.04
|
107,500 | 8.02 | 8.05 | 7.97 | 0 | 0 | 0 | |
| 04/07/2023 |
8.02
|
118,400 | 8.09 | 8.09 | 8.01 | 0 | 300 | -0.0 | |
| 03/07/2023 |
8.05
|
70,300 | 8.18 | 8.18 | 7.97 | 0 | 0 | 0 | |
| 30/06/2023 |
8.05
|
57,000 | 7.93 | 8.06 | 7.93 | 0 | 0 | 0 | |
| 29/06/2023 |
8.05
|
44,100 | 8.22 | 8.22 | 8.05 | 0 | 0 | 0 | |
| 28/06/2023 |
8.22
|
66,200 | 8.18 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 27/06/2023 |
8.22
|
149,500 | 8.14 | 8.22 | 8.09 | 0 | 0 | 0 | |
| 26/06/2023 |
8.18
|
204,900 | 8.09 | 8.22 | 8.05 | 0 | 0 | 0 | |
| 23/06/2023 |
8.18
|
230,200 | 8.26 | 8.30 | 8.09 | 0 | 50,000 | -0.5 | |
| 22/06/2023 |
8.30
|
91,500 | 8.34 | 8.38 | 8.26 | 0 | 300 | -0.0 | |
| 21/06/2023 |
8.34
|
504,200 | 8.09 | 8.38 | 8.09 | 0 | 20,000 | -0.2 | |
| 20/06/2023 |
8.09
|
74,500 | 8.02 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 19/06/2023 |
8.09
|
32,000 | 8.18 | 8.18 | 8.01 | 0 | 0 | 0 | |
| 16/06/2023 |
8.14
|
144,500 | 8.14 | 8.18 | 8.04 | 0 | 0 | 0 | |
| 15/06/2023 |
8.14
|
84,000 | 8.09 | 8.14 | 8.01 | 0 | 0 | 0 | |
| 14/06/2023 |
8.14
|
287,200 | 8.14 | 8.26 | 8.08 | 0 | 0 | 0 | |
| 13/06/2023 |
8.14
|
215,500 | 8.26 | 8.26 | 8.14 | 0 | 0 | 0 | |
| 12/06/2023 |
8.26
|
147,600 | 8.26 | 8.30 | 8.14 | 0 | 0 | 0 | |
| 09/06/2023 |
8.30
|
157,500 | 8.22 | 8.38 | 8.22 | 0 | 0 | 0 | |
| 08/06/2023 |
8.38
|
486,300 | 8.30 | 8.62 | 8.22 | 0 | 0 | 0 | |
| 07/06/2023 |
8.30
|
322,200 | 8.34 | 8.58 | 8.22 | 0 | 0 | 0 | |
| 06/06/2023 |
8.26
|
198,700 | 8.26 | 8.42 | 8.18 | 0 | 0 | 0 | |
| 05/06/2023 |
8.22
|
142,500 | 8.50 | 8.50 | 8.22 | 0 | 0 | 0 | |
| 02/06/2023 |
8.30
|
299,100 | 8.66 | 8.66 | 8.22 | 0 | 0 | 0 | |
| 01/06/2023 |
8.46
|
409,100 | 8.99 | 8.99 | 8.30 | 0 | 0 | 0 | |
| 31/05/2023 |
8.50
|
790,900 | 8.42 | 8.50 | 8.09 | 0 | 0 | 0 | |
| 30/05/2023 |
7.95
|
588,900 | 7.43 | 7.95 | 7.43 | 0 | 0 | 0 | |
| 29/05/2023 |
7.43
|
70,800 | 7.37 | 7.45 | 7.37 | 0 | 0 | 0 | |
| 26/05/2023 |
7.37
|
52,600 | 7.38 | 7.44 | 7.37 | 0 | 0 | 0 | |
| 25/05/2023 |
7.37
|
75,100 | 7.47 | 7.48 | 7.37 | 0 | 0 | 0 | |
| 24/05/2023 |
7.41
|
56,900 | 7.42 | 7.47 | 7.41 | 0 | 0 | 0 | |
| 23/05/2023: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 23/05/2023 |
7.46
|
71,300 | 7.34 | 7.53 | 7.34 | 0 | 0 | 0 | |
| 22/05/2023 |
7.36
|
106,000 | 7.37 | 7.37 | 7.29 | 0 | 400 | -0.0 | |
| 19/05/2023 |
7.33
|
153,000 | 7.29 | 7.39 | 7.26 | 0 | 0 | 0 | |
| 18/05/2023 |
7.29
|
74,100 | 7.51 | 7.51 | 7.29 | 0 | 400 | -0.0 | |
| 17/05/2023 |
7.44
|
93,700 | 7.43 | 7.72 | 7.40 | 0 | 0 | 0 | |
| 16/05/2023 |
7.51
|
404,500 | 7.29 | 7.76 | 7.29 | 0 | 0 | 0 | |
| 15/05/2023 |
7.29
|
47,600 | 7.32 | 7.32 | 7.26 | 0 | 100 | -0.0 | |
| 12/05/2023 |
7.29
|
66,000 | 7.32 | 7.32 | 7.26 | 0 | 0 | 0 | |
| 11/05/2023 |
7.30
|
126,900 | 7.32 | 7.33 | 7.26 | 0 | 0 | 0 | |
| 10/05/2023 |
7.25
|
118,800 | 7.25 | 7.29 | 7.24 | 0 | 0 | 0 | |
| 09/05/2023 |
7.26
|
42,200 | 7.25 | 7.36 | 7.22 | 0 | 0 | 0 | |
| 08/05/2023 |
7.25
|
117,900 | 7.37 | 7.37 | 7.25 | 0 | 0 | 0 | |
| 05/05/2023 |
7.37
|
148,800 | 7.40 | 7.40 | 7.29 | 0 | 400 | -0.0 | |
| 04/05/2023 |
7.39
|
99,100 | 7.40 | 7.42 | 7.29 | 0 | 0 | 0 | |
| 03/05/2023 |
6.40
|
22,900 | 6.49 | 6.49 | 6.40 | 150 | 0 | 0.0 | |
| 02/05/2023 |
6.50
|
35,800 | 6.48 | 6.66 | 6.48 | 0 | 0 | 0.0 | |
| 01/05/2023 |
6.22
|
49,200 | 6.22 | 6.22 | 5.92 | 0 | 0 | 0.0 | |
| 28/04/2023 |
7.40
|
201,300 | 7.17 | 7.48 | 7.17 | 0 | 0 | 0 | |
| 27/04/2023 |
7.17
|
82,800 | 7.22 | 7.22 | 7.01 | 0 | 0 | 0 | |
| 26/04/2023 |
7.18
|
109,100 | 7.10 | 7.25 | 6.93 | 0 | 30,000 | -0.3 | |
| 25/04/2023 |
7.10
|
71,800 | 7.18 | 7.25 | 7.09 | 0 | 0 | -0.0 | |
| 24/04/2023 |
7.18
|
17,600 | 7.40 | 7.40 | 7.09 | 0 | 0 | -0.0 | |
| 21/04/2023 |
7.17
|
153,300 | 7.14 | 7.41 | 7.13 | 0 | 0 | -0.0 | |
| 20/04/2023 |
7.17
|
25,200 | 7.17 | 7.17 | 7.14 | 0 | 0 | 0 | |
| 19/04/2023 |
7.17
|
177,100 | 7.15 | 7.33 | 7.15 | 0 | 0 | -0.0 | |
| 18/04/2023 |
7.09
|
50,900 | 7.17 | 7.19 | 7.01 | 0 | 0 | -0.0 | |
| 17/04/2023 |
7.17
|
57,700 | 7.23 | 7.42 | 7.07 | 0 | 0 | -0.0 | |
| 14/04/2023 |
7.26
|
63,800 | 7.55 | 7.55 | 7.25 | 0 | 0 | -0.0 | |
| 13/04/2023 |
7.48
|
59,100 | 7.71 | 7.71 | 7.37 | 0 | 0 | -0.0 | |
| 12/04/2023 |
7.56
|
320,700 | 7.18 | 7.64 | 7.17 | 0 | 49 | -0.0 | |
| 11/04/2023 |
7.17
|
68,300 | 7.17 | 7.17 | 7.03 | 5,000 | 0 | 0.0 | |
| 10/04/2023 |
7.15
|
81,200 | 7.18 | 7.19 | 7.09 | 0 | 0 | 0.0 | |