| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.20 | -4.44% | 114,200 | 0 | 0 |
4
5
4.10
|
|
2 tháng
(2026-03-02) |
-1.20 | -21.82% | 162,800 | 0 | 0 |
4
5.50
4.10
|
|
3 tháng
(2026-01-29) |
-1.20 | -21.82% | 239,100 | 0 | 0 |
4
5.80
4.10
|
|
6 tháng
(2025-10-31) |
-2.50 | -36.76% | 431,400 | 0 | 0 |
4
7.50
4.10
|
|
12 tháng
(2025-05-05) |
-8.99 | -67.65% | 1,784,000 | 0 | 0 |
4
14.78
4.10
|
|
24 tháng
(2024-05-09) |
-0.88 | -17.04% | 4,883,322 | 0 | 0 |
4
20.91
4.10
|
|
36 tháng
(2023-05-15) |
-1.31 | -23.38% | 5,150,300 | 0 | 0 |
4
20.91
4.10
|
|
60 tháng
(2021-05-25) |
-1.10 | -20.33% | 6,241,088 | 0 | 0 |
4
20.91
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
12.08
|
13,226 | 12.08 | 12.08 | 11.99 | 0 | 0 | 0 | |
| 18/09/2024 |
12.08
|
782 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 17/09/2024 |
11.15
|
3,197 | 11.43 | 11.62 | 11.15 | 0 | 0 | 0 | |
| 16/09/2024 |
11.62
|
3,244 | 11.43 | 11.62 | 11.43 | 0 | 0 | 0 | |
| 13/09/2024 |
11.43
|
134 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
| 12/09/2024 |
11.43
|
1,118 | 11.15 | 11.43 | 11.15 | 0 | 0 | 0 | |
| 11/09/2024 |
11.15
|
1,532 | 11.99 | 11.99 | 11.15 | 0 | 0 | 0 | |
| 10/09/2024 |
11.99
|
4,240 | 12.08 | 12.08 | 11.99 | 0 | 0 | 0 | |
| 09/09/2024 |
12.08
|
4,089 | 11.62 | 12.08 | 11.62 | 0 | 0 | 0 | |
| 06/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 06/09/2024 |
11.62
|
1,664 | 12.08 | 12.08 | 11.62 | 0 | 0 | 0 | |
| 05/09/2024 |
11.62
|
4,658 | 12.24 | 12.24 | 11.53 | 0 | 0 | 0 | |
| 04/09/2024 |
12.24
|
2,249 | 12.42 | 12.42 | 12.15 | 0 | 0 | 0 | |
| 30/08/2024 |
12.42
|
1,179 | 12.51 | 12.51 | 11.71 | 0 | 0 | 0 | |
| 29/08/2024 |
11.62
|
7,011 | 12.15 | 12.15 | 11.62 | 0 | 0 | 0 | |
| 28/08/2024 |
12.15
|
441 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 27/08/2024 |
12.15
|
3,810 | 12.33 | 12.33 | 12.15 | 0 | 0 | 0 | |
| 26/08/2024 |
12.33
|
2,513 | 12.51 | 12.87 | 12.24 | 0 | 0 | 0 | |
| 23/08/2024 |
12.51
|
12,368 | 13.32 | 13.32 | 12.51 | 0 | 0 | 0 | |
| 22/08/2024 |
13.32
|
13,903 | 14.03 | 14.12 | 13.32 | 0 | 0 | 0 | |
| 21/08/2024 |
12.69
|
18,211 | 12.33 | 12.69 | 11.62 | 0 | 0 | 0 | |
| 20/08/2024 |
11.08
|
36,986 | 12.15 | 12.15 | 10.81 | 0 | 0 | 0 | |
| 19/08/2024 |
12.06
|
4,123 | 12.42 | 12.42 | 12.06 | 0 | 0 | 0 | |
| 16/08/2024 |
11.89
|
8,287 | 13.40 | 13.40 | 11.62 | 0 | 0 | 0 | |
| 15/08/2024 |
13.40
|
6,975 | 13.40 | 13.40 | 12.06 | 0 | 0 | 0 | |
| 14/08/2024 |
13.05
|
11,377 | 14.30 | 14.39 | 13.05 | 0 | 0 | 0 | |
| 13/08/2024 |
14.21
|
2,488 | 14.30 | 14.57 | 13.85 | 0 | 0 | 0 | |
| 12/08/2024 |
14.30
|
7,357 | 14.75 | 15.19 | 13.58 | 0 | 0 | 0 | |
| 09/08/2024 |
15.19
|
6,190 | 15.19 | 15.64 | 15.19 | 0 | 0 | 0 | |
| 08/08/2024 |
15.46
|
2,146 | 15.73 | 15.73 | 15.46 | 0 | 0 | 0 | |
| 07/08/2024 |
15.37
|
3,743 | 16.00 | 16.09 | 15.37 | 0 | 0 | 0 | |
| 06/08/2024 |
16.00
|
2,869 | 15.19 | 16.00 | 14.21 | 0 | 0 | 0 | |
| 05/08/2024 |
15.19
|
11,827 | 16.09 | 16.09 | 15.19 | 0 | 0 | 0 | |
| 02/08/2024 |
16.09
|
11,804 | 17.52 | 17.52 | 16.09 | 0 | 0 | 0 | |
| 01/08/2024 |
17.52
|
3,022 | 18.23 | 18.23 | 17.52 | 0 | 0 | 0 | |
| 31/07/2024 |
18.23
|
25,658 | 19.57 | 19.57 | 16.35 | 0 | 0 | 0 | |
| 30/07/2024 |
18.05
|
39,029 | 20.02 | 20.02 | 16.98 | 0 | 0 | 0 | |
| 29/07/2024 |
17.52
|
46,246 | 17.52 | 17.52 | 17.43 | 0 | 0 | 0 | |
| 26/07/2024 |
15.37
|
15,312 | 14.03 | 15.37 | 13.85 | 0 | 0 | 0 | |
| 25/07/2024 |
13.76
|
15,438 | 12.60 | 13.76 | 12.51 | 0 | 0 | 0 | |
| 24/07/2024 |
12.42
|
13,230 | 11.17 | 12.42 | 11.17 | 0 | 0 | 0 | |
| 23/07/2024 |
11.17
|
5,505 | 11.08 | 11.17 | 10.37 | 0 | 0 | 0 | |
| 22/07/2024 |
11.08
|
9,700 | 10.81 | 11.35 | 9.92 | 0 | 0 | 0 | |
| 19/07/2024 |
10.81
|
21,005 | 11.89 | 11.89 | 10.10 | 0 | 0 | 0 | |
| 18/07/2024 |
11.89
|
29,165 | 13.40 | 13.40 | 11.44 | 0 | 0 | 0 | |
| 17/07/2024 |
13.32
|
10,803 | 13.40 | 13.40 | 13.23 | 0 | 0 | 0 | |
| 16/07/2024 |
12.51
|
44,200 | 13.40 | 13.40 | 11.80 | 0 | 0 | 0 | |
| 15/07/2024 |
11.71
|
2,597 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
| 12/07/2024 |
10.28
|
34,100 | 9.03 | 10.28 | 9.03 | 0 | 0 | 0 | |
| 11/07/2024 |
9.03
|
41,601 | 8.94 | 9.03 | 8.94 | 0 | 0 | 0 | |
| 10/07/2024 |
8.49
|
18,800 | 7.60 | 9.03 | 7.60 | 0 | 0 | 0 | |
| 09/07/2024 |
8.67
|
61,300 | 7.51 | 9.47 | 7.24 | 0 | 0 | 0 | |
| 08/07/2024 |
8.31
|
17,633 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 | |
| 05/07/2024 |
8.58
|
10,100 | 7.24 | 8.58 | 7.24 | 0 | 0 | 0 | |
| 04/07/2024 |
8.13
|
15,343 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 03/07/2024 |
7.86
|
67,410 | 9.47 | 9.47 | 7.69 | 0 | 0 | 0 | |
| 02/07/2024 |
8.40
|
18,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 01/07/2024 |
8.85
|
30,710 | 8.58 | 8.85 | 7.33 | 0 | 0 | 0 | |
| 28/06/2024 |
8.58
|
62,800 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 27/06/2024 |
8.22
|
149,200 | 7.51 | 8.22 | 7.51 | 0 | 0 | 0 | |
| 26/06/2024 |
8.31
|
9,601 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 | |
| 25/06/2024 |
7.51
|
24,420 | 8.04 | 8.04 | 7.33 | 0 | 0 | 0 | |
| 24/06/2024 |
8.40
|
69,158 | 9.92 | 9.92 | 7.86 | 0 | 0 | 0 | |
| 21/06/2024 |
8.94
|
76,600 | 7.77 | 8.94 | 7.77 | 0 | 0 | 0 | |
| 20/06/2024 |
7.86
|
75,762 | 7.06 | 7.86 | 7.06 | 0 | 0 | 0 | |
| 19/06/2024 |
7.06
|
46,882 | 6.79 | 7.33 | 6.43 | 0 | 0 | 0 | |
| 18/06/2024 |
6.35
|
40,805 | 6.26 | 7.06 | 6.26 | 0 | 0 | 0 | |
| 17/06/2024 |
6.61
|
5,739 | 6.35 | 6.61 | 6.17 | 0 | 0 | 0 | |
| 14/06/2024 |
6.52
|
91,400 | 7.86 | 7.86 | 6.26 | 0 | 0 | 0 | |
| 13/06/2024 |
6.88
|
44,869 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 12/06/2024 |
6.17
|
130,752 | 5.36 | 6.17 | 5.36 | 0 | 0 | 0 | |
| 11/06/2024 |
5.36
|
21,130 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 | |
| 10/06/2024 |
5.36
|
6,800 | 5.36 | 5.63 | 5.36 | 0 | 0 | 0 | |
| 07/06/2024 |
5.18
|
32,500 | 5.36 | 5.36 | 5.18 | 0 | 0 | 0 | |
| 06/06/2024 |
5.81
|
12,440 | 6.43 | 6.43 | 5.00 | 0 | 0 | 0 | |
| 05/06/2024 |
5.81
|
6,900 | 5.90 | 5.90 | 5.54 | 0 | 0 | 0 | |
| 04/06/2024 |
5.72
|
76,600 | 5.27 | 5.90 | 5.27 | 0 | 0 | 0 | |
| 03/06/2024 |
5.27
|
3,624 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 | |
| 31/05/2024 |
5.18
|
2,100 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 | |
| 30/05/2024 |
5.27
|
4,200 | 5.36 | 5.36 | 5.18 | 0 | 0 | 0 | |
| 29/05/2024 |
5.36
|
6,700 | 5.36 | 5.63 | 5.36 | 0 | 0 | 0 | |
| 28/05/2024 |
5.63
|
16,729 | 5.27 | 5.63 | 5.27 | 0 | 0 | 0 | |
| 27/05/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 24/05/2024 |
5.18
|
17,300 | 5.18 | 5.63 | 5.18 | 0 | 0 | 0 | |
| 23/05/2024 |
5.27
|
6,000 | 5.63 | 5.63 | 5.27 | 0 | 0 | 0 | |
| 22/05/2024 |
5.36
|
16,300 | 5.36 | 5.45 | 5.09 | 0 | 0 | 0 | |
| 21/05/2024 |
5.36
|
14,700 | 5.18 | 5.36 | 5.09 | 0 | 0 | 0 | |
| 20/05/2024 |
6.17
|
400 | 6.08 | 6.17 | 5.72 | 0 | 0 | 0 | |
| 17/05/2024 |
5.72
|
50,630 | 5.09 | 5.72 | 5.09 | 0 | 0 | 0 | |
| 16/05/2024 |
5.09
|
11,900 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 | |
| 15/05/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 14/05/2024 |
5.09
|
300 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 13/05/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 10/05/2024 |
5.18
|
600 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 09/05/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 08/05/2024 |
5.18
|
10,300 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 | |
| 07/05/2024 |
5.27
|
130 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 06/05/2024 |
5.18
|
8,500 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 | |
| 03/05/2024 |
5.09
|
9,100 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 | |
| 02/05/2024 |
5.09
|
5,100 | 4.92 | 5.09 | 4.92 | 0 | 0 | 0 | |
| 26/04/2024 |
5.09
|
200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |