| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.30 | -4.48% | 168,000 | 0 | 0 |
6.30
6.70
6.60
|
|
2 tháng
(2026-01-15) |
-0.80 | -11.11% | 550,100 | 0 | 0 |
6.30
7.20
6.60
|
|
3 tháng
(2025-12-16) |
-0.80 | -11.11% | 816,900 | 200 | 0.0 |
6.30
8.10
6.60
|
|
6 tháng
(2025-09-17) |
-1.01 | -13.66% | 1,994,900 | 6,100 | 0.0 |
6.30
8.10
6.60
|
|
12 tháng
(2025-03-21) |
-1.67 | -20.69% | 5,273,700 | 5,800 | 0.0 |
6.30
8.10
6.60
|
|
24 tháng
(2024-03-26) |
-2.21 | -25.71% | 9,132,988 | 2,700 | 0.0 |
6.30
8.79
6.60
|
|
36 tháng
(2023-04-03) |
-2.35 | -26.87% | 15,129,065 | -19,800 | -0.3 |
6.30
9.30
6.60
|
|
60 tháng
(2021-04-12) |
-2.79 | -30.36% | 39,397,230 | -160,300 | -3.4 |
5.63
14.67
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/12/2024 |
8.07
|
21,596 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 | |
| 23/12/2024 |
7.79
|
1,195 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 | |
| 20/12/2024 |
8.16
|
200 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 19/12/2024 |
8.16
|
5,600 | 8.07 | 8.16 | 7.98 | 0 | 0 | 0 | |
| 18/12/2024 |
8.16
|
2,304 | 7.60 | 8.16 | 7.60 | 0 | 0 | 0 | |
| 17/12/2024 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 16/12/2024 |
8.07
|
3,235 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 13/12/2024 |
8.16
|
8,001 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 | |
| 12/12/2024 |
8.07
|
29,900 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 | |
| 11/12/2024 |
8.07
|
8,600 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 | |
| 10/12/2024 |
8.07
|
32,701 | 8.07 | 8.07 | 7.51 | 0 | 0 | 0 | |
| 09/12/2024 |
8.16
|
7,400 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 06/12/2024 |
8.16
|
31,400 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 05/12/2024 |
7.98
|
200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 04/12/2024 |
8.16
|
20,711 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 | |
| 03/12/2024 |
8.16
|
10,200 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 | |
| 02/12/2024 |
8.16
|
111 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 29/11/2024 |
8.26
|
5,001 | 7.98 | 8.35 | 7.88 | 0 | 0 | 0 | |
| 28/11/2024 |
8.16
|
2,800 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 27/11/2024 |
8.16
|
700 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 26/11/2024 |
8.16
|
2,300 | 7.98 | 8.16 | 7.88 | 0 | 0 | 0 | |
| 25/11/2024 |
8.16
|
300 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 22/11/2024 |
8.16
|
820 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 | |
| 21/11/2024 |
8.16
|
18,670 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 | |
| 20/11/2024 |
8.16
|
700 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 19/11/2024 |
8.07
|
201 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 18/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 15/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 14/11/2024 |
8.16
|
10,245 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 13/11/2024 |
8.16
|
127,400 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 | |
| 12/11/2024 |
8.16
|
29,900 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 11/11/2024 |
8.07
|
2,471 | 8.07 | 8.07 | 8.07 | 300 | 0 | 0.0 | |
| 08/11/2024 |
8.16
|
1,500 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 07/11/2024 |
8.26
|
3,700 | 7.98 | 8.26 | 7.98 | 100 | 0 | 0.0 | |
| 06/11/2024 |
8.26
|
20,705 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 05/11/2024 |
8.26
|
4,500 | 7.98 | 8.26 | 7.98 | 0 | 0 | 0 | |
| 04/11/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 01/11/2024 |
8.26
|
604 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 31/10/2024 |
8.26
|
148 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 30/10/2024 |
8.26
|
1,155 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 29/10/2024 |
8.26
|
14,200 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 28/10/2024 |
8.16
|
2,682 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 25/10/2024 |
8.26
|
12,366 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 24/10/2024 |
8.26
|
1,429 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 23/10/2024 |
8.16
|
5,798 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 22/10/2024 |
8.26
|
25,997 | 8.16 | 8.26 | 7.88 | 0 | 0 | 0 | |
| 21/10/2024 |
8.26
|
6,312 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 18/10/2024 |
8.26
|
12,705 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 17/10/2024 |
8.35
|
18,119 | 8.26 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 16/10/2024 |
8.35
|
26,984 | 8.16 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 15/10/2024 |
8.35
|
102,765 | 8.16 | 8.35 | 8.07 | 0 | 0 | 0 | |
| 14/10/2024 |
8.26
|
215,601 | 7.98 | 8.26 | 7.98 | 0 | 0 | 0 | |
| 11/10/2024 |
8.26
|
18,448 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 10/10/2024 |
8.26
|
18,400 | 8.07 | 8.26 | 7.98 | 0 | 0 | 0 | |
| 09/10/2024 |
8.26
|
10,100 | 8.16 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 08/10/2024 |
8.07
|
13,671 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 07/10/2024 |
8.16
|
28,245 | 7.98 | 8.16 | 7.51 | 0 | 0 | 0 | |
| 04/10/2024 |
8.16
|
38,500 | 7.79 | 8.16 | 7.79 | 0 | 0 | 0 | |
| 03/10/2024 |
8.26
|
4,100 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 02/10/2024 |
8.26
|
16,802 | 8.26 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 01/10/2024 |
8.35
|
23,300 | 8.16 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 30/09/2024 |
8.26
|
7,202 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 27/09/2024 |
8.35
|
58,141 | 8.26 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 26/09/2024 |
8.26
|
5,868 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 25/09/2024 |
8.44
|
31,206 | 8.16 | 8.44 | 8.16 | 0 | 0 | 0 | |
| 24/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 24/09/2024 |
8.26
|
4,118 | 8.35 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 23/09/2024 |
8.35
|
25,003 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 20/09/2024 |
8.26
|
8,400 | 8.26 | 8.35 | 8.26 | 2,000 | 0 | 0.0 | |
| 19/09/2024 |
8.26
|
2,700 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 18/09/2024 |
8.26
|
701 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 17/09/2024 |
8.17
|
4,845 | 8.00 | 8.17 | 8.00 | 0 | 0 | 0 | |
| 16/09/2024 |
8.17
|
15,500 | 8.17 | 8.17 | 8.00 | 0 | 0 | 0 | |
| 13/09/2024 |
8.17
|
8,300 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 12/09/2024 |
8.17
|
5,300 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 11/09/2024 |
8.17
|
7,003 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/09/2024 |
8.17
|
41,100 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 09/09/2024 |
8.26
|
12,412 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 06/09/2024 |
8.17
|
5,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 05/09/2024 |
8.17
|
3,300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 04/09/2024 |
8.26
|
7,310 | 8.17 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 30/08/2024 |
8.17
|
901 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 29/08/2024 |
8.09
|
4,600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 28/08/2024 |
8.17
|
8,600 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 27/08/2024 |
8.09
|
22,071 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 26/08/2024 |
8.26
|
10,419 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 23/08/2024 |
8.17
|
4,505 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 22/08/2024 |
8.26
|
4,478 | 8.17 | 8.35 | 8.17 | 0 | 0 | 0 | |
| 21/08/2024 |
8.26
|
8,951 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 20/08/2024 |
8.26
|
12,745 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 19/08/2024 |
8.35
|
12,813 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 | |
| 16/08/2024 |
8.26
|
12,838 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 15/08/2024 |
8.26
|
4,380 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 14/08/2024 |
8.44
|
12,935 | 8.17 | 8.44 | 8.09 | 0 | 0 | 0 | |
| 13/08/2024 |
8.44
|
2,026 | 8.17 | 8.44 | 8.17 | 0 | 0 | 0 | |
| 12/08/2024 |
8.44
|
7,210 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 09/08/2024 |
8.44
|
2,123 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 | |
| 08/08/2024 |
8.35
|
6,941 | 8.26 | 8.35 | 8.17 | 0 | 0 | 0 | |
| 07/08/2024 |
8.44
|
30,031 | 8.17 | 8.44 | 8.17 | 0 | 0 | 0 | |
| 06/08/2024 |
8.44
|
7,668 | 8.17 | 8.44 | 8.17 | 0 | 0 | 0 | |
| 05/08/2024 |
8.09
|
11,387 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 | |