| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.20 | 2.63% | 229,100 | 0 | 0 |
7.60
7.80
7.80
|
|
2 tháng
(2025-10-06) |
-0.80 | -9.30% | 753,700 | 700 | 0.0 |
7.60
8.60
7.80
|
|
3 tháng
(2025-09-05) |
-1 | -11.36% | 1,242,200 | 6,700 | 0.1 |
7.60
8.80
7.80
|
|
6 tháng
(2025-06-09) |
0.31 | 4.16% | 4,862,800 | 5,700 | 0.0 |
7.49
9.29
7.80
|
|
12 tháng
(2024-12-09) |
-0.26 | -3.19% | 7,804,379 | 9,200 | 0.1 |
6.82
9.29
7.80
|
|
24 tháng
(2023-12-15) |
0.84 | 12.01% | 15,640,844 | -310,120 | -2.5 |
6.79
9.29
7.80
|
|
36 tháng
(2022-12-20) |
1.14 | 17.10% | 25,035,705 | -395,162 | -3.2 |
5.92
10.71
7.80
|
|
60 tháng
(2020-12-30) |
0.79 | 11.33% | 55,575,177 | -94,762 | 2.7 |
4.52
21.74
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
7.39
|
1,307 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 23/09/2024 |
7.39
|
22,100 | 7.30 | 7.39 | 7.11 | 0 | 0 | 0 | |
| 20/09/2024 |
7.49
|
12,800 | 7.39 | 7.49 | 7.39 | 0 | 0 | 0 | |
| 19/09/2024 |
7.49
|
3,200 | 7.49 | 7.49 | 7.39 | 0 | 1,200 | -0.0 | |
| 18/09/2024 |
7.49
|
10,155 | 7.30 | 7.49 | 7.30 | 0 | 300 | -0.0 | |
| 17/09/2024 |
7.49
|
36,800 | 7.39 | 7.49 | 7.30 | 0 | 0 | 0 | |
| 16/09/2024 |
7.58
|
33,220 | 7.68 | 7.68 | 7.11 | 0 | 1,000 | -0.0 | |
| 13/09/2024 |
7.58
|
56,900 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 | |
| 12/09/2024 |
7.39
|
32,800 | 7.58 | 7.68 | 7.39 | 0 | 0 | 0 | |
| 11/09/2024 |
7.68
|
5,800 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 | |
| 10/09/2024 |
7.68
|
3,815 | 7.58 | 7.68 | 7.49 | 0 | 0 | 0 | |
| 09/09/2024 |
7.68
|
12,130 | 7.58 | 7.68 | 7.49 | 0 | 0 | 0 | |
| 06/09/2024 |
7.68
|
11,300 | 7.68 | 7.68 | 7.49 | 0 | 0 | 0 | |
| 05/09/2024 |
7.68
|
10,810 | 7.68 | 7.68 | 7.49 | 0 | 0 | 0 | |
| 04/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/09/2024 |
7.68
|
14,380 | 8.06 | 8.06 | 7.39 | 0 | 0 | 0 | |
| 30/08/2024 |
7.68
|
66,444 | 7.59 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 29/08/2024 |
7.59
|
10,246 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 | |
| 28/08/2024 |
7.50
|
5,131 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 | |
| 27/08/2024 |
7.59
|
19,714 | 7.14 | 7.68 | 7.14 | 0 | 0 | 0 | |
| 26/08/2024 |
7.59
|
10,900 | 7.77 | 7.77 | 7.41 | 0 | 0 | 0 | |
| 23/08/2024 |
7.59
|
20,001 | 7.41 | 7.59 | 7.32 | 0 | 0 | 0 | |
| 22/08/2024 |
7.41
|
16,053 | 7.41 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 21/08/2024 |
7.41
|
14,301 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 20/08/2024 |
7.50
|
8,630 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 | |
| 19/08/2024 |
7.50
|
12,100 | 7.41 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 16/08/2024 |
7.41
|
41,612 | 7.14 | 7.41 | 7.14 | 0 | 0 | 0 | |
| 15/08/2024 |
7.32
|
11,510 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 | |
| 14/08/2024 |
7.32
|
56,437 | 7.05 | 7.41 | 7.05 | 0 | 0 | 0 | |
| 13/08/2024 |
7.05
|
27,700 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 | |
| 12/08/2024 |
7.23
|
2,001 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 09/08/2024 |
7.23
|
11,007 | 7.14 | 7.32 | 7.14 | 0 | 0 | 0 | |
| 08/08/2024 |
7.05
|
10,211 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 | |
| 07/08/2024 |
7.14
|
3,000 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 | |
| 06/08/2024 |
6.96
|
41,600 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 | |
| 05/08/2024 |
6.96
|
21,601 | 7.14 | 7.14 | 6.96 | 0 | 800 | -0.0 | |
| 02/08/2024 |
7.14
|
21,500 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 | |
| 01/08/2024 |
7.05
|
54,430 | 7.32 | 7.32 | 7.05 | 0 | 0 | 0 | |
| 31/07/2024 |
7.41
|
21,020 | 7.50 | 7.59 | 7.41 | 0 | 0 | 0 | |
| 30/07/2024 |
7.59
|
3,810 | 7.77 | 7.77 | 7.50 | 0 | 0 | 0 | |
| 29/07/2024 |
7.59
|
24,320 | 7.77 | 7.77 | 7.32 | 0 | 0 | 0 | |
| 26/07/2024 |
7.41
|
1,011 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 25/07/2024 |
7.41
|
6,903 | 6.87 | 7.50 | 6.87 | 0 | 0 | 0 | |
| 24/07/2024 |
7.41
|
58,007 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 | |
| 23/07/2024 |
7.32
|
47,700 | 6.87 | 7.59 | 6.87 | 0 | 0 | 0 | |
| 22/07/2024 |
7.59
|
59,642 | 7.59 | 7.77 | 7.32 | 0 | 0 | 0 | |
| 19/07/2024 |
7.77
|
39,310 | 7.86 | 8.21 | 7.77 | 0 | 0 | 0 | |
| 18/07/2024 |
7.95
|
53,102 | 7.86 | 8.04 | 7.68 | 0 | 0 | 0 | |
| 17/07/2024 |
7.86
|
63,794 | 7.59 | 8.21 | 7.59 | 0 | 0 | 0 | |
| 16/07/2024 |
8.39
|
65,344 | 8.39 | 8.39 | 8.04 | 0 | 0 | 0 | |
| 15/07/2024 |
8.39
|
73,900 | 8.39 | 8.39 | 8.04 | 0 | 0 | 0 | |
| 12/07/2024 |
8.39
|
32,868 | 7.59 | 8.39 | 7.59 | 0 | 0 | 0 | |
| 11/07/2024 |
8.30
|
70,667 | 8.48 | 8.75 | 8.21 | 0 | 0 | 0 | |
| 10/07/2024 |
8.48
|
277,869 | 9.37 | 9.73 | 8.39 | 0 | 0 | 0 | |
| 09/07/2024 |
9.29
|
276,407 | 8.93 | 9.46 | 8.93 | 0 | 1,000 | -0.0 | |
| 08/07/2024 |
8.66
|
363,243 | 8.21 | 8.66 | 8.21 | 0 | 2,000 | -0.0 | |
| 05/07/2024 |
7.95
|
25,500 | 8.21 | 8.30 | 7.95 | 0 | 0 | 0 | |
| 04/07/2024 |
8.21
|
39,918 | 8.12 | 8.21 | 8.04 | 0 | 0 | 0 | |
| 03/07/2024 |
8.21
|
56,710 | 7.77 | 8.21 | 7.77 | 0 | 0 | 0 | |
| 02/07/2024 |
7.95
|
12,532 | 7.77 | 7.95 | 7.77 | 0 | 0 | 0 | |
| 01/07/2024 |
7.86
|
59,200 | 7.77 | 7.86 | 7.59 | 0 | 0 | 0 | |
| 28/06/2024 |
7.77
|
63,700 | 8.21 | 8.21 | 7.68 | 0 | 0 | 0 | |
| 27/06/2024 |
8.12
|
36,713 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 | |
| 26/06/2024 |
8.12
|
22,506 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 | |
| 25/06/2024 |
8.04
|
57,237 | 8.12 | 8.30 | 8.04 | 0 | 0 | 0 | |
| 24/06/2024 |
8.04
|
201,843 | 8.57 | 8.57 | 7.95 | 0 | 0 | 0 | |
| 21/06/2024 |
8.57
|
211,795 | 9.02 | 9.02 | 8.04 | 0 | 0 | 0 | |
| 20/06/2024 |
8.66
|
283,361 | 8.93 | 9.11 | 8.48 | 100 | 0 | 0.0 | |
| 19/06/2024 |
8.39
|
379,770 | 7.68 | 8.39 | 7.68 | 0 | 2,000 | -0.0 | |
| 18/06/2024 |
7.68
|
73,400 | 7.41 | 7.68 | 7.32 | 0 | 0 | 0 | |
| 17/06/2024 |
7.41
|
21,039 | 7.32 | 7.41 | 7.32 | 700 | 0 | 0.0 | |
| 14/06/2024 |
7.32
|
49,100 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 13/06/2024 |
7.50
|
11,340 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 | |
| 12/06/2024 |
7.50
|
40,452 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 | |
| 11/06/2024 |
7.59
|
70,496 | 7.68 | 7.86 | 7.59 | 400 | 0 | 0.0 | |
| 10/06/2024 |
7.68
|
150,500 | 7.32 | 7.77 | 7.32 | 300 | 1,600 | -0.0 | |
| 07/06/2024 |
7.32
|
32,803 | 7.50 | 7.59 | 7.32 | 0 | 0 | 0 | |
| 06/06/2024 |
7.41
|
26,342 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 05/06/2024 |
7.50
|
39,525 | 7.50 | 7.50 | 7.32 | 380 | 0 | 0.0 | |
| 04/06/2024 |
7.50
|
40,447 | 7.41 | 7.77 | 7.41 | 0 | 0 | 0 | |
| 03/06/2024 |
7.68
|
143,000 | 7.23 | 7.77 | 7.23 | 0 | 0 | 0 | |
| 31/05/2024 |
7.23
|
17,000 | 7.14 | 7.32 | 7.14 | 0 | 0 | 0 | |
| 30/05/2024 |
7.14
|
29,800 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 | |
| 29/05/2024 |
7.14
|
27,786 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 | |
| 28/05/2024 |
7.05
|
18,175 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 | |
| 27/05/2024 |
7.14
|
33,300 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 24/05/2024 |
7.14
|
36,200 | 7.14 | 7.14 | 7.05 | 200 | 0 | 0.0 | |
| 23/05/2024 |
7.14
|
8,302 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 | |
| 22/05/2024 |
7.14
|
16,877 | 7.05 | 7.14 | 7.05 | 1,000 | 0 | 0.0 | |
| 21/05/2024 |
7.05
|
16,720 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 | |
| 20/05/2024 |
7.14
|
14,902 | 7.14 | 7.23 | 7.05 | 300 | 0 | 0.0 | |
| 17/05/2024 |
7.14
|
2,500 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 | |
| 16/05/2024 |
7.05
|
12,900 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/05/2024 |
7.14
|
26,500 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 | |
| 14/05/2024 |
7.05
|
9,560 | 7.05 | 7.05 | 6.96 | 100 | 0 | 0.0 | |
| 13/05/2024 |
7.05
|
10,600 | 6.96 | 7.05 | 6.96 | 200 | 0 | 0.0 | |
| 10/05/2024 |
6.96
|
600 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 | |
| 09/05/2024 |
6.96
|
9,860 | 6.96 | 7.05 | 6.87 | 0 | 0 | 0 | |
| 08/05/2024 |
6.87
|
9,000 | 6.87 | 6.96 | 6.87 | 4,500 | 0 | 0.0 | |
| 07/05/2024 |
6.87
|
6,600 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 | |
| 06/05/2024 |
6.87
|
13,403 | 6.87 | 6.87 | 6.70 | 0 | 0 | 0 | |