| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.50 | 8.47% | 318,100 | 0 | 0 |
5.80
6.70
6.40
|
|
2 tháng
(2025-11-28) |
0.60 | 10.34% | 432,400 | 0 | 0 |
5.60
6.70
6.40
|
|
3 tháng
(2025-10-29) |
0.40 | 6.67% | 566,300 | 0 | 0 |
5.60
6.70
6.40
|
|
6 tháng
(2025-07-31) |
0 | -0.07% | 2,123,500 | -1,000 | -0.0 |
5.60
7
6.40
|
|
12 tháng
(2025-02-03) |
0.19 | 3.10% | 4,308,847 | -1,100 | -0.0 |
4.93
7.29
6.40
|
|
24 tháng
(2024-02-07) |
1.35 | 26.63% | 14,353,414 | -1,900 | -0.0 |
4.93
8.26
6.40
|
|
36 tháng
(2023-02-13) |
1.53 | 31.30% | 19,834,544 | -46,000 | -0.3 |
4.40
8.26
6.40
|
|
60 tháng
(2021-02-22) |
1.86 | 41.12% | 54,604,592 | -54,615 | -0.8 |
3.82
20.93
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
6.50
|
1,500 | 6.40 | 6.50 | 6.21 | 0 | 0 | 0 | |
| 12/11/2024 |
6.40
|
8,202 | 6.40 | 6.70 | 6.31 | 0 | 0 | 0 | |
| 11/11/2024 |
6.31
|
9,563 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 | |
| 08/11/2024 |
6.21
|
7,011 | 6.40 | 6.40 | 6.21 | 0 | 0 | 0 | |
| 07/11/2024 |
6.50
|
11,712 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 06/11/2024 |
6.50
|
34,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 05/11/2024 |
6.40
|
8,657 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 04/11/2024 |
6.50
|
2,343 | 6.60 | 6.60 | 6.21 | 0 | 0 | 0 | |
| 01/11/2024 |
6.50
|
27,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 31/10/2024 |
6.40
|
2,700 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 30/10/2024 |
6.60
|
29,900 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 29/10/2024 |
6.80
|
9,310 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 28/10/2024 |
6.70
|
1,520 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 25/10/2024 |
6.80
|
14,320 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 24/10/2024 |
6.60
|
10,300 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 23/10/2024 |
6.80
|
6,806 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 22/10/2024 |
6.80
|
3,701 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 21/10/2024 |
6.80
|
5,905 | 6.60 | 7.00 | 6.60 | 0 | 0 | 0 | |
| 18/10/2024 |
6.80
|
4,820 | 7.00 | 7.00 | 6.80 | 0 | 0 | 0 | |
| 17/10/2024 |
6.90
|
22,730 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 16/10/2024 |
6.90
|
6,100 | 6.90 | 7.00 | 6.90 | 0 | 0 | 0 | |
| 15/10/2024 |
6.90
|
23,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 14/10/2024 |
6.90
|
12,801 | 6.90 | 7.00 | 6.90 | 0 | 0 | 0 | |
| 11/10/2024 |
7.00
|
29,450 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 | |
| 10/10/2024 |
7.00
|
21,500 | 6.90 | 7.00 | 6.90 | 0 | 0 | 0 | |
| 09/10/2024 |
7.00
|
23,002 | 7.00 | 7.09 | 6.11 | 0 | 0 | 0 | |
| 08/10/2024 |
7.09
|
41,908 | 7.09 | 7.29 | 7.00 | 0 | 0 | 0 | |
| 07/10/2024 |
7.00
|
10,900 | 7.00 | 7.09 | 7.00 | 0 | 0 | 0 | |
| 04/10/2024 |
7.00
|
20,610 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 | |
| 03/10/2024 |
7.00
|
24,948 | 7.19 | 7.29 | 6.90 | 0 | 0 | 0 | |
| 02/10/2024 |
7.09
|
14,201 | 7.19 | 7.29 | 7.09 | 0 | 0 | 0 | |
| 01/10/2024 |
7.09
|
23,638 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 | |
| 30/09/2024 |
7.09
|
1,955 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 27/09/2024 |
7.09
|
18,105 | 7.09 | 7.19 | 7.09 | 0 | 0 | 0 | |
| 26/09/2024 |
7.19
|
24,912 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 | |
| 25/09/2024 |
7.19
|
22,720 | 7.19 | 7.19 | 7.09 | 0 | 0 | 0 | |
| 24/09/2024 |
7.19
|
8,059 | 7.19 | 7.29 | 7.09 | 0 | 0 | 0 | |
| 23/09/2024 |
7.19
|
16,750 | 7.39 | 7.49 | 7.09 | 0 | 0 | 0 | |
| 20/09/2024 |
7.19
|
38,068 | 7.09 | 7.19 | 6.90 | 0 | 0 | 0 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 19/09/2024 |
7.19
|
21,180 | 7.29 | 7.29 | 7.09 | 0 | 0 | 0 | |
| 18/09/2024 |
7.19
|
49,045 | 7.00 | 7.29 | 7.00 | 0 | 0 | 0 | |
| 17/09/2024 |
7.00
|
68,948 | 7.00 | 7.19 | 6.80 | 0 | 0 | 0 | |
| 16/09/2024 |
7.00
|
32,620 | 7.29 | 7.29 | 7.00 | 0 | 0 | 0 | |
| 13/09/2024 |
7.19
|
37,417 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 | |
| 12/09/2024 |
7.29
|
10,000 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 | |
| 11/09/2024 |
7.39
|
44,520 | 7.58 | 7.58 | 7.19 | 0 | 0 | 0 | |
| 10/09/2024 |
7.58
|
33,817 | 7.58 | 7.58 | 7.39 | 0 | 0 | 0 | |
| 09/09/2024 |
7.68
|
8,137 | 7.78 | 7.78 | 7.48 | 0 | 0 | 0 | |
| 06/09/2024 |
7.78
|
33,624 | 7.58 | 7.78 | 7.48 | 0 | 0 | 0 | |
| 05/09/2024 |
7.58
|
21,810 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 | |
| 04/09/2024 |
7.78
|
9,204 | 7.68 | 7.78 | 7.68 | 0 | 0 | 0 | |
| 30/08/2024 |
7.78
|
23,201 | 7.87 | 7.87 | 7.68 | 0 | 0 | 0 | |
| 29/08/2024 |
7.78
|
33,900 | 7.78 | 8.07 | 7.68 | 0 | 0 | 0 | |
| 28/08/2024 |
7.68
|
39,906 | 7.87 | 7.87 | 7.58 | 0 | 0 | 0 | |
| 27/08/2024 |
7.78
|
28,517 | 7.78 | 7.78 | 7.68 | 0 | 0 | 0 | |
| 26/08/2024 |
7.78
|
26,938 | 7.78 | 7.87 | 7.68 | 0 | 0 | 0 | |
| 23/08/2024 |
7.87
|
103,452 | 7.87 | 7.97 | 7.68 | 0 | 0 | 0 | |
| 22/08/2024 |
8.07
|
71,586 | 8.16 | 8.16 | 7.87 | 0 | 0 | 0 | |
| 21/08/2024 |
8.16
|
54,268 | 8.26 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 20/08/2024 |
8.16
|
75,909 | 7.97 | 8.46 | 7.97 | 0 | 0 | 0 | |
| 19/08/2024 |
8.16
|
78,809 | 7.68 | 8.16 | 7.68 | 0 | 0 | 0 | |
| 16/08/2024 |
7.87
|
95,286 | 8.07 | 8.07 | 7.58 | 0 | 0 | 0 | |
| 15/08/2024 |
7.68
|
34,352 | 7.68 | 7.78 | 7.58 | 0 | 0 | 0 | |
| 14/08/2024 |
7.78
|
103,364 | 7.78 | 7.97 | 7.68 | 0 | 0 | 0 | |
| 13/08/2024 |
7.97
|
40,343 | 7.97 | 8.07 | 7.78 | 0 | 0 | 0 | |
| 12/08/2024 |
7.97
|
69,535 | 7.87 | 8.16 | 7.87 | 0 | 0 | 0 | |
| 09/08/2024 |
7.87
|
114,201 | 8.55 | 8.55 | 7.87 | 0 | 0 | 0 | |
| 08/08/2024 |
8.26
|
202,076 | 7.87 | 8.65 | 7.87 | 0 | 0 | 0 | |
| 07/08/2024 |
7.97
|
178,859 | 7.68 | 8.07 | 7.48 | 0 | 0 | 0 | |
| 06/08/2024 |
7.58
|
48,689 | 7.29 | 7.58 | 7.29 | 0 | 0 | 0 | |
| 05/08/2024 |
7.29
|
141,663 | 7.29 | 7.97 | 7.10 | 0 | 0 | 0 | |
| 02/08/2024 |
7.39
|
159,248 | 6.80 | 7.78 | 6.80 | 0 | 0 | 0 | |
| 01/08/2024 |
6.80
|
126,105 | 7.00 | 7.29 | 6.71 | 0 | 0 | 0 | |
| 31/07/2024 |
6.80
|
35,300 | 6.80 | 7.00 | 6.71 | 0 | 0 | 0 | |
| 30/07/2024 |
7.00
|
46,252 | 7.00 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 29/07/2024 |
7.00
|
30,716 | 7.19 | 7.29 | 7.00 | 0 | 0 | 0 | |
| 26/07/2024 |
7.19
|
42,647 | 6.80 | 7.19 | 6.80 | 0 | 0 | 0 | |
| 25/07/2024 |
6.90
|
41,223 | 6.80 | 6.90 | 6.61 | 0 | 0 | 0 | |
| 24/07/2024 |
7.00
|
95,207 | 6.80 | 7.00 | 6.32 | 0 | 0 | 0 | |
| 23/07/2024 |
6.80
|
97,265 | 7.10 | 7.29 | 6.71 | 0 | 0 | 0 | |
| 22/07/2024 |
7.10
|
83,700 | 7.39 | 7.58 | 7.00 | 0 | 500 | -0.0 | |
| 19/07/2024 |
7.19
|
90,712 | 7.78 | 7.78 | 7.19 | 0 | 0 | 0 | |
| 18/07/2024 |
7.68
|
113,782 | 7.48 | 7.68 | 7.19 | 0 | 0 | 0 | |
| 17/07/2024 |
7.19
|
161,698 | 8.36 | 8.36 | 7.10 | 0 | 0 | 0 | |
| 16/07/2024 |
7.58
|
346,596 | 7.68 | 8.36 | 7.58 | 0 | 0 | 0 | |
| 15/07/2024 |
7.58
|
127,501 | 7.29 | 7.58 | 7.19 | 0 | 0 | 0 | |
| 12/07/2024 |
7.39
|
92,112 | 6.80 | 7.39 | 6.80 | 0 | 0 | 0 | |
| 11/07/2024 |
7.39
|
229,068 | 7.97 | 7.97 | 7.19 | 0 | 0 | 0 | |
| 10/07/2024 |
7.78
|
167,920 | 7.78 | 8.65 | 7.78 | 0 | 0 | 0 | |
| 09/07/2024 |
8.07
|
403,660 | 7.10 | 8.07 | 7.10 | 0 | 0 | 0 | |
| 08/07/2024 |
7.19
|
36,031 | 7.10 | 7.19 | 7.00 | 0 | 0 | 0 | |
| 05/07/2024 |
7.00
|
51,410 | 7.58 | 7.68 | 7.00 | 0 | 0 | 0 | |
| 04/07/2024 |
7.39
|
79,268 | 7.19 | 7.78 | 7.19 | 0 | 0 | 0 | |
| 03/07/2024 |
7.19
|
41,413 | 7.19 | 7.19 | 6.80 | 0 | 0 | 0 | |
| 02/07/2024 |
7.10
|
57,178 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 01/07/2024 |
6.80
|
29,501 | 6.71 | 6.80 | 6.32 | 0 | 0 | 0 | |
| 28/06/2024 |
7.00
|
56,751 | 7.10 | 7.10 | 6.51 | 0 | 0 | 0 | |
| 27/06/2024 |
7.10
|
69,800 | 7.10 | 7.29 | 6.61 | 0 | 0 | 0 | |
| 26/06/2024 |
7.29
|
45,200 | 7.10 | 7.29 | 6.80 | 0 | 0 | 0 | |
| 25/06/2024 |
7.00
|
45,630 | 7.58 | 7.58 | 6.90 | 0 | 0 | 0 | |