| 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) |
-0.50 | -6.76% | 41,300 | 0 | 0 |
6.70
7.40
6.70
|
|
2 tháng
(2026-03-05) |
0.30 | 4.55% | 165,800 | 0 | 0 |
6.40
7.40
6.70
|
|
3 tháng
(2026-02-03) |
0.20 | 2.99% | 255,000 | 0 | 0 |
6.20
7.50
6.70
|
|
6 tháng
(2025-11-05) |
-0.70 | -9.21% | 747,100 | -2,100 | -0.0 |
6.20
7.80
6.70
|
|
12 tháng
(2025-05-09) |
-1.10 | -13.75% | 1,490,900 | -2,100 | -0.0 |
6
8.80
6.70
|
|
24 tháng
(2024-05-14) |
-3.21 | -31.78% | 3,796,194 | -4,200 | -0.0 |
6
10.21
6.70
|
|
36 tháng
(2023-05-22) |
-0.42 | -5.79% | 8,103,700 | -4,700 | -0.0 |
6
13.26
6.70
|
|
60 tháng
(2021-05-31) |
-6.28 | -47.65% | 25,096,093 | 27,500 | 0.4 |
6
35.25
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
7.70
|
1,599 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 18/09/2024 |
8
|
1,900 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 | |
| 17/09/2024 |
7.80
|
3,500 | 8 | 8 | 7.70 | 0 | 0 | 0 | |
| 16/09/2024 |
8
|
2,111 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/09/2024 |
7.70
|
4,900 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 12/09/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/09/2024 |
7.70
|
1,201 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/09/2024 |
7.60
|
5,507 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 06/09/2024 |
7.80
|
26 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/09/2024 |
7.80
|
9,960 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 04/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/08/2024 |
7.80
|
3,002 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 29/08/2024 |
7.70
|
1,471 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 28/08/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 27/08/2024 |
7.70
|
3,300 | 7.90 | 8 | 7.70 | 0 | 0 | 0 | |
| 26/08/2024 |
7.90
|
2,660 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 23/08/2024 |
7.60
|
8,730 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
| 22/08/2024 |
8.10
|
4,210 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 21/08/2024 |
8.10
|
9,035 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 20/08/2024 |
7.80
|
2,640 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 19/08/2024 |
7.60
|
1,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 16/08/2024 |
7.90
|
6,802 | 7.80 | 8 | 7.70 | 0 | 0 | 0 | |
| 15/08/2024 |
7.70
|
2,232 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 14/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 13/08/2024 |
7.80
|
1 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 12/08/2024 |
7.80
|
3,606 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 09/08/2024 |
7.70
|
400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 08/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/08/2024 |
7.70
|
6,302 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 06/08/2024 |
7.50
|
10,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 05/08/2024 |
7.40
|
6,212 | 7.80 | 7.80 | 7.40 | 0 | 2,100 | -0.0 | |
| 02/08/2024 |
7.80
|
5,202 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 01/08/2024 |
7.90
|
7,600 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 31/07/2024 |
7.90
|
3,900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 30/07/2024 |
7.90
|
2,917 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 29/07/2024 |
8
|
6,810 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 26/07/2024 |
7.90
|
7,455 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 25/07/2024 |
7.90
|
3,218 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 24/07/2024 |
8.10
|
5,401 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 23/07/2024 |
7.80
|
3,816 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 | |
| 22/07/2024 |
8.30
|
10,305 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 19/07/2024 |
8.20
|
17,801 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 18/07/2024 |
8.30
|
3,676 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 17/07/2024 |
8.30
|
27,100 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 16/07/2024 |
8.60
|
5,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 15/07/2024 |
8.80
|
1,808 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 12/07/2024 |
9
|
10,800 | 8.80 | 9 | 8.60 | 0 | 0 | 0 | |
| 11/07/2024 |
8.70
|
7,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 10/07/2024 |
8.70
|
38,713 | 9 | 9.20 | 8.70 | 0 | 0 | 0 | |
| 09/07/2024 |
8.90
|
11,900 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
| 08/07/2024 |
8.70
|
39,450 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 05/07/2024 |
8.80
|
13,200 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 04/07/2024 |
8.70
|
8,800 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 03/07/2024 |
8.60
|
17,900 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 | |
| 02/07/2024 |
8.60
|
23,608 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 | |
| 01/07/2024 |
9.30
|
30,203 | 9.70 | 9.70 | 9 | 0 | 0 | 0 | |
| 28/06/2024 |
9.90
|
53,399 | 10 | 10.40 | 9.40 | 0 | 0 | 0 | |
| 27/06/2024 |
9.50
|
59,771 | 8.80 | 9.50 | 8.80 | 0 | 0 | 0 | |
| 26/06/2024 |
8.70
|
26,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 25/06/2024 |
8.80
|
17,405 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 24/06/2024 |
9.10
|
69,800 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 | |
| 21/06/2024 |
9.30
|
35,857 | 9.20 | 9.40 | 9 | 0 | 0 | 0 | |
| 20/06/2024: Cổ tức tiền mặt tỉ lệ: 1.68% | |||||||||
| 20/06/2024 |
9.30
|
10,022 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 19/06/2024 |
9.13
|
16,650 | 9.13 | 9.13 | 8.84 | 0 | 0 | 0 | |
| 18/06/2024 |
9.23
|
9,640 | 9.23 | 9.43 | 9.03 | 0 | 0 | 0 | |
| 17/06/2024 |
9.23
|
48,826 | 9.43 | 9.52 | 8.64 | 0 | 0 | 0 | |
| 14/06/2024 |
9.52
|
17,709 | 9.43 | 9.52 | 9.23 | 0 | 0 | 0 | |
| 13/06/2024 |
9.43
|
44,300 | 9.33 | 9.43 | 9.03 | 0 | 0 | 0 | |
| 12/06/2024 |
9.52
|
40,156 | 10.11 | 10.31 | 9.33 | 0 | 0 | 0 | |
| 11/06/2024 |
10.11
|
45,375 | 11.10 | 11.10 | 10.11 | 0 | 0 | 0 | |
| 10/06/2024 |
10.21
|
184,032 | 9.33 | 10.21 | 9.33 | 0 | 0 | 0 | |
| 07/06/2024 |
9.33
|
8,811 | 8.94 | 9.43 | 8.94 | 0 | 0 | 0 | |
| 06/06/2024 |
9.03
|
13,000 | 9.03 | 9.33 | 8.74 | 0 | 0 | 0 | |
| 05/06/2024 |
8.94
|
20,137 | 9.03 | 9.03 | 8.54 | 0 | 0 | 0 | |
| 04/06/2024 |
8.94
|
26,853 | 9.13 | 9.33 | 8.25 | 0 | 0 | 0 | |
| 03/06/2024 |
9.13
|
8,775 | 9.13 | 9.33 | 9.03 | 0 | 0 | 0 | |
| 31/05/2024 |
9.03
|
10,600 | 9.33 | 9.72 | 9.03 | 0 | 0 | 0 | |
| 30/05/2024 |
9.33
|
10,902 | 9.03 | 9.33 | 9.03 | 0 | 0 | 0 | |
| 29/05/2024 |
9.52
|
15,006 | 9.72 | 9.72 | 9.52 | 0 | 0 | 0 | |
| 28/05/2024 |
9.52
|
4,134 | 9.43 | 9.52 | 9.33 | 0 | 0 | 0 | |
| 27/05/2024 |
9.33
|
13,204 | 9.62 | 9.62 | 8.94 | 0 | 0 | 0 | |
| 24/05/2024 |
9.62
|
43,256 | 9.82 | 9.82 | 9.43 | 0 | 0 | 0 | |
| 23/05/2024 |
9.82
|
17,500 | 9.52 | 9.82 | 9.52 | 0 | 0 | 0 | |
| 22/05/2024 |
9.52
|
29,503 | 10.02 | 10.80 | 9.52 | 0 | 0 | 0 | |
| 21/05/2024 |
10.02
|
32,804 | 10.11 | 10.21 | 9.43 | 0 | 0 | 0 | |
| 20/05/2024 |
10.02
|
37,156 | 9.13 | 10.02 | 9.13 | 0 | 0 | 0 | |
| 17/05/2024 |
9.13
|
40,500 | 9.52 | 10.02 | 9.13 | 0 | 0 | 0 | |
| 16/05/2024 |
9.52
|
21,802 | 9.13 | 9.72 | 9.13 | 0 | 0 | 0 | |
| 15/05/2024 |
9.13
|
77,356 | 10.11 | 10.11 | 9.13 | 0 | 0 | 0 | |
| 14/05/2024 |
10.11
|
91,928 | 11.19 | 11.19 | 10.11 | 0 | 0 | 0 | |
| 13/05/2024 |
11.19
|
88,934 | 12.37 | 12.57 | 11.19 | 0 | 0 | 0 | |
| 10/05/2024 |
12.37
|
19,903 | 12.57 | 12.67 | 12.08 | 0 | 0 | 0 | |
| 09/05/2024 |
12.67
|
234,797 | 13.06 | 14.34 | 12.08 | 0 | 0 | 0 | |
| 08/05/2024 |
13.06
|
81,382 | 13.26 | 14.53 | 12.27 | 0 | 0 | 0 | |
| 07/05/2024 |
13.26
|
195,494 | 11.88 | 13.26 | 11.29 | 0 | 0 | 0 | |
| 06/05/2024 |
12.08
|
135,114 | 12.77 | 13.26 | 11.78 | 0 | 0 | 0 | |
| 03/05/2024 |
12.77
|
119,514 | 11.88 | 12.96 | 10.70 | 0 | 0 | 0 | |
| 02/05/2024 |
11.88
|
111,801 | 13.16 | 13.16 | 11.88 | 0 | 0 | 0 | |
| 26/04/2024 |
13.16
|
323,800 | 12.37 | 13.35 | 11.78 | 0 | 0 | 0 | |