| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.30 | -1.94% | 123,400 | -2,600 | 0 |
14.30
16.10
16.10
|
|
2 tháng
(2026-06-04) |
-0.70 | -4.40% | 184,400 | -2,600 | 0 |
14.30
16.10
16.10
|
|
3 tháng
(2026-05-05) |
-3.80 | -20% | 344,700 | 9,500 | 0 |
14.30
19.40
16.10
|
|
6 tháng
(2026-02-04) |
-4.80 | -24% | 866,500 | 7,500 | -0.0 |
14.30
20.20
16.10
|
|
12 tháng
(2025-08-08) |
0.60 | 4.11% | 2,365,900 | 600 | -0.1 |
13.30
20.50
16.10
|
|
24 tháng
(2024-08-13) |
8.10 | 114.08% | 4,852,118 | -15,418 | -0.3 |
6.20
20.50
16.10
|
|
36 tháng
(2023-08-21) |
7.63 | 100.87% | 7,240,566 | -19,318 | -0.3 |
6.07
20.50
16.10
|
|
60 tháng
(2021-08-30) |
8.97 | 143.84% | 17,633,031 | -197,900 | -1.7 |
3.93
20.50
16.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 18/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 17/12/2024 |
7.40
|
500 | 7.40 | 7.40 | 7.30 | 0 | 400 | -0.0 | |
| 16/12/2024 |
7.60
|
41 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/12/2024 |
7.60
|
1,226 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 12/12/2024 |
7.40
|
3,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 11/12/2024 |
7.40
|
4,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 10/12/2024 |
7.40
|
1,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 09/12/2024 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/12/2024 |
7.50
|
688 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 05/12/2024 |
7.90
|
500 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 | |
| 04/12/2024 |
7.90
|
14,600 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 | |
| 03/12/2024 |
7.90
|
1,115 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 | |
| 02/12/2024 |
7.90
|
18,600 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 | |
| 29/11/2024 |
7.20
|
11,820 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 | |
| 28/11/2024 |
7
|
18,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 27/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 26/11/2024 |
6.90
|
400 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 | |
| 25/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 22/11/2024 |
6.80
|
2,100 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 21/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 20/11/2024 |
6.90
|
15 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 19/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 18/11/2024 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 15/11/2024 |
6.70
|
1,100 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 14/11/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 13/11/2024 |
6.70
|
20,002 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 12/11/2024 |
6.80
|
3,200 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 11/11/2024 |
6.70
|
17,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 08/11/2024 |
6.60
|
7,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 07/11/2024 |
6.30
|
11,600 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 06/11/2024 |
6.70
|
2,800 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 | |
| 05/11/2024 |
6.30
|
34,100 | 6.20 | 6.80 | 5.70 | 0 | 0 | 0 | |
| 04/11/2024 |
6.20
|
12,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 01/11/2024 |
6.70
|
32,500 | 7 | 7 | 6.30 | 0 | 0 | 0 | |
| 31/10/2024 |
6.80
|
71 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 30/10/2024 |
6.80
|
4,000 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 29/10/2024 |
6.60
|
14,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 28/10/2024 |
6.40
|
320 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 25/10/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 24/10/2024 |
6.50
|
1,701 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 23/10/2024 |
6.50
|
202 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 22/10/2024 |
6.30
|
800 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 21/10/2024 |
6.30
|
11,778 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 18/10/2024 |
6.90
|
2,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 17/10/2024 |
6.80
|
200 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 16/10/2024 |
7.10
|
1,378 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 | |
| 15/10/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 14/10/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/10/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 10/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 08/10/2024 |
7.30
|
1 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 07/10/2024 |
7.30
|
5 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 04/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 03/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 02/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 01/10/2024 |
7.30
|
300 | 7 | 7.30 | 7 | 0 | 0 | 0 | |
| 30/09/2024 |
7.20
|
300 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 27/09/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 26/09/2024 |
7.30
|
301 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 25/09/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 24/09/2024 |
7.30
|
1,100 | 7.10 | 7.30 | 7 | 0 | 0 | 0 | |
| 23/09/2024 |
7.40
|
1,706 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 | |
| 20/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/09/2024 |
7.20
|
1,301 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
| 19/09/2024 |
7.10
|
400 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 | |
| 18/09/2024 |
7.29
|
940 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 | |
| 17/09/2024 |
7.29
|
1 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 16/09/2024 |
7.29
|
2,400 | 7.29 | 7.29 | 7.01 | 0 | 0 | 0 | |
| 13/09/2024 |
7.29
|
301 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 12/09/2024 |
7.29
|
2,100 | 7.10 | 7.29 | 7.10 | 0 | 0 | 0 | |
| 11/09/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 10/09/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 09/09/2024 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 06/09/2024 |
7.10
|
440 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 05/09/2024 |
7.29
|
5,300 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 04/09/2024 |
7.38
|
9,600 | 7.47 | 7.57 | 7.19 | 0 | 0 | 0 | |
| 30/08/2024 |
7.38
|
1,800 | 7.19 | 7.47 | 7.19 | 0 | 0 | 0 | |
| 29/08/2024 |
7.19
|
5,932 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 | |
| 28/08/2024 |
7.19
|
439 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 27/08/2024 |
7.29
|
110 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 26/08/2024 |
7.10
|
2,631 | 7.38 | 7.38 | 7.10 | 0 | 0 | 0 | |
| 23/08/2024 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 22/08/2024 |
7.47
|
312 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 21/08/2024 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 20/08/2024 |
7.38
|
5,808 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 | |
| 19/08/2024 |
7.47
|
700 | 7.29 | 7.47 | 7.19 | 0 | 0 | 0 | |
| 16/08/2024 |
7.29
|
3,839 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 | |
| 15/08/2024 |
7.19
|
2,091 | 6.91 | 7.19 | 6.73 | 0 | 0 | 0 | |
| 14/08/2024 |
7.19
|
619 | 6.91 | 7.19 | 6.91 | 0 | 0 | 0 | |
| 13/08/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 12/08/2024 |
7.10
|
5 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 09/08/2024 |
7.10
|
700 | 7.10 | 7.10 | 6.91 | 0 | 0 | 0 | |
| 08/08/2024 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 07/08/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 06/08/2024 |
7.29
|
480 | 6.82 | 7.29 | 6.82 | 0 | 0 | 0 | |
| 05/08/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 02/08/2024 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 01/08/2024 |
7.29
|
15,500 | 7.19 | 7.47 | 6.91 | 0 | 0 | 0 | |
| 31/07/2024 |
7.01
|
5,100 | 7.19 | 7.19 | 7.01 | 0 | 0 | 0 | |