| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.60 | 3.30% | 163,200 | -1,200 | -0.0 |
17.70
19.20
19.20
|
|
2 tháng
(2026-03-05) |
-0.90 | -4.57% | 349,300 | -900 | -0.0 |
17.70
19.70
19.20
|
|
3 tháng
(2026-02-03) |
-1.60 | -7.84% | 502,900 | -1,700 | -0.0 |
17.70
20.40
19.20
|
|
6 tháng
(2025-11-05) |
0.10 | 0.53% | 1,137,500 | -9,600 | -0.2 |
16
20.50
19.20
|
|
12 tháng
(2025-05-09) |
10.20 | 118.60% | 3,288,500 | -9,000 | -0.1 |
8.40
20.50
19.20
|
|
24 tháng
(2024-05-14) |
11.70 | 164.79% | 4,814,699 | -14,418 | -0.2 |
6.20
20.50
19.20
|
|
36 tháng
(2023-05-22) |
14.32 | 319.25% | 8,394,467 | -94,558 | -0.7 |
4.30
20.50
19.20
|
|
60 tháng
(2021-05-31) |
12.15 | 182.74% | 17,581,909 | -273,900 | -2.2 |
3.93
20.50
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
7.90
|
7,300 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 13/02/2025 |
7.80
|
1,300 | 7.70 | 7.80 | 7.70 | 0 | 200 | -0.0 | |
| 12/02/2025 |
7.70
|
8,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 11/02/2025 |
7.90
|
18,700 | 7.60 | 7.90 | 7.60 | 0 | 8,300 | -0.1 | |
| 10/02/2025 |
7.70
|
4,800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 07/02/2025 |
7.80
|
401 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 06/02/2025 |
8
|
4,707 | 7.50 | 8 | 7.40 | 0 | 0 | 0 | |
| 05/02/2025 |
7.70
|
1 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 04/02/2025 |
7.70
|
300 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 03/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/01/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 21/01/2025 |
7.70
|
300 | 7.80 | 7.80 | 7.70 | 0 | 200 | -0.0 | |
| 20/01/2025 |
7.70
|
4,400 | 7.70 | 7.70 | 7.60 | 0 | 2,000 | -0.0 | |
| 17/01/2025 |
7.70
|
3,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 16/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/01/2025 |
7.70
|
2,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 13/01/2025 |
7.70
|
2,100 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 10/01/2025 |
7.70
|
5,100 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 09/01/2025 |
7.70
|
2,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 08/01/2025 |
7.70
|
12 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/01/2025 |
7.70
|
2,211 | 7.30 | 7.70 | 7.30 | 2 | 0 | 0.0 | |
| 06/01/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/01/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 02/01/2025 |
7.90
|
300 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 | |
| 31/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 30/12/2024 |
7.40
|
300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 27/12/2024 |
7.40
|
1,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 26/12/2024 |
7.80
|
152 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/12/2024 |
7.50
|
1,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 24/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/12/2024 |
7.50
|
2,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 20/12/2024 |
7.40
|
1,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 19/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 18/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 17/12/2024 |
7.40
|
500 | 7.40 | 7.40 | 7.30 | 0 | 400 | -0.0 | |
| 16/12/2024 |
7.60
|
41 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/12/2024 |
7.60
|
1,226 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 12/12/2024 |
7.40
|
3,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 11/12/2024 |
7.40
|
4,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 10/12/2024 |
7.40
|
1,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 09/12/2024 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/12/2024 |
7.50
|
688 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 05/12/2024 |
7.90
|
500 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 | |
| 04/12/2024 |
7.90
|
14,600 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 | |
| 03/12/2024 |
7.90
|
1,115 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 | |
| 02/12/2024 |
7.90
|
18,600 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 | |
| 29/11/2024 |
7.20
|
11,820 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 | |
| 28/11/2024 |
7
|
18,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 27/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 26/11/2024 |
6.90
|
400 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 | |
| 25/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 22/11/2024 |
6.80
|
2,100 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 21/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 20/11/2024 |
6.90
|
15 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 19/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 18/11/2024 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 15/11/2024 |
6.70
|
1,100 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 14/11/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 13/11/2024 |
6.70
|
20,002 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 12/11/2024 |
6.80
|
3,200 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 11/11/2024 |
6.70
|
17,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 08/11/2024 |
6.60
|
7,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 07/11/2024 |
6.30
|
11,600 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 06/11/2024 |
6.70
|
2,800 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 | |
| 05/11/2024 |
6.30
|
34,100 | 6.20 | 6.80 | 5.70 | 0 | 0 | 0 | |
| 04/11/2024 |
6.20
|
12,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 01/11/2024 |
6.70
|
32,500 | 7 | 7 | 6.30 | 0 | 0 | 0 | |
| 31/10/2024 |
6.80
|
71 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 30/10/2024 |
6.80
|
4,000 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 29/10/2024 |
6.60
|
14,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 28/10/2024 |
6.40
|
320 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 25/10/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 24/10/2024 |
6.50
|
1,701 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 23/10/2024 |
6.50
|
202 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 22/10/2024 |
6.30
|
800 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 21/10/2024 |
6.30
|
11,778 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 18/10/2024 |
6.90
|
2,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 17/10/2024 |
6.80
|
200 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 16/10/2024 |
7.10
|
1,378 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 | |
| 15/10/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 14/10/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/10/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 10/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 08/10/2024 |
7.30
|
1 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 07/10/2024 |
7.30
|
5 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 04/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 03/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 02/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 01/10/2024 |
7.30
|
300 | 7 | 7.30 | 7 | 0 | 0 | 0 | |
| 30/09/2024 |
7.20
|
300 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 27/09/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 26/09/2024 |
7.30
|
301 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 25/09/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 24/09/2024 |
7.30
|
1,100 | 7.10 | 7.30 | 7 | 0 | 0 | 0 | |
| 23/09/2024 |
7.40
|
1,706 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 | |
| 20/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/09/2024 |
7.20
|
1,301 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |