| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-1.50 | -11.11% | 1,276,300 | 1,500 | 0 |
12
13.50
12
|
|
2 tháng
(2026-03-02) |
-5 | -29.41% | 4,044,000 | 3,900 | 0.0 |
11.80
17
12
|
|
3 tháng
(2026-02-02) |
-1.90 | -13.67% | 5,847,500 | 4,100 | 0.0 |
11.80
17
12
|
|
6 tháng
(2025-11-03) |
0.60 | 5.26% | 11,297,500 | 4,200 | 0.0 |
10.20
17
12
|
|
12 tháng
(2025-05-06) |
-3.97 | -24.85% | 18,619,600 | 2,100 | -0.1 |
9.90
18.68
12
|
|
24 tháng
(2024-05-13) |
4.76 | 65.68% | 28,631,948 | -377,379 | -4.9 |
6.77
28.16
12
|
|
36 tháng
(2023-05-17) |
7.23 | 151.71% | 30,657,620 | 1,521 | -1.8 |
4.77
28.16
12
|
|
60 tháng
(2021-05-27) |
4.94 | 69.99% | 39,121,886 | 2,321 | -1.8 |
3.85
28.16
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
7.94
|
500 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 18/09/2024 |
7.84
|
1,100 | 7.94 | 7.94 | 7.84 | 600 | 0 | 0.0 | |
| 17/09/2024 |
7.84
|
1,500 | 7.94 | 7.94 | 7.74 | 0 | 0 | 0 | |
| 16/09/2024 |
7.94
|
600 | 7.74 | 7.94 | 7.74 | 0 | 0 | 0 | |
| 13/09/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 12/09/2024 |
8.13
|
41 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 11/09/2024 |
8.13
|
101 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 10/09/2024 |
7.84
|
33,804 | 7.94 | 7.94 | 7.74 | 0 | 0 | 0 | |
| 09/09/2024 |
8.23
|
101 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 06/09/2024 |
8.23
|
18,003 | 7.94 | 8.23 | 7.94 | 0 | 0 | 0 | |
| 05/09/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 04/09/2024 |
8.42
|
1 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 30/08/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 29/08/2024 |
8.42
|
2,900 | 8.32 | 8.42 | 8.32 | 0 | 0 | 0 | |
| 28/08/2024 |
8.42
|
28,000 | 8.32 | 9.19 | 8.13 | 0 | 0 | 0 | |
| 27/08/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 26/08/2024 |
8.32
|
200 | 8.42 | 8.42 | 8.32 | 0 | 0 | 0 | |
| 23/08/2024 |
8.23
|
201 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 22/08/2024 |
7.94
|
900 | 8.32 | 8.32 | 7.94 | 0 | 0 | 0 | |
| 21/08/2024 |
8.13
|
501 | 7.84 | 8.13 | 7.84 | 0 | 0 | 0 | |
| 20/08/2024 |
8.23
|
8,500 | 9.19 | 9.19 | 8.23 | 0 | 0 | 0 | |
| 19/08/2024 |
8.23
|
3,000 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 | |
| 16/08/2024 |
7.94
|
10,405 | 8.03 | 8.03 | 7.84 | 9,200 | 0 | 0.1 | |
| 15/08/2024 |
7.84
|
1,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 14/08/2024 |
7.84
|
2,501 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 13/08/2024 |
8.03
|
1,000 | 8.23 | 8.23 | 8.03 | 0 | 0 | 0 | |
| 12/08/2024 |
8.13
|
1,401 | 7.84 | 8.13 | 7.84 | 0 | 1,000 | -0.0 | |
| 09/08/2024 |
8.23
|
4,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 08/08/2024 |
8.32
|
21,016 | 7.84 | 8.32 | 7.84 | 0 | 0 | 0 | |
| 07/08/2024 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 06/08/2024 |
8.32
|
15,200 | 8.42 | 8.42 | 7.74 | 5,000 | 500 | 0.0 | |
| 05/08/2024 |
8.23
|
20,101 | 8.32 | 8.71 | 8.13 | 0 | 0 | 0 | |
| 02/08/2024 |
8.23
|
2,700 | 8.23 | 8.32 | 8.23 | 0 | 0 | 0 | |
| 01/08/2024 |
8.13
|
7,500 | 8.42 | 8.42 | 8.13 | 0 | 0 | 0 | |
| 31/07/2024 |
8.23
|
20,001 | 8.32 | 8.52 | 8.23 | 0 | 0 | 0 | |
| 30/07/2024 |
8.32
|
2,300 | 8.13 | 8.32 | 8.13 | 0 | 0 | 0 | |
| 29/07/2024 |
8.03
|
301 | 8.52 | 8.52 | 8.03 | 0 | 0 | 0 | |
| 26/07/2024 |
8.32
|
800 | 8.23 | 8.42 | 8.23 | 0 | 0 | 0 | |
| 25/07/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 24/07/2024 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 23/07/2024 |
8.23
|
4,001 | 8.61 | 8.61 | 8.13 | 1,000 | 0 | 0.0 | |
| 22/07/2024 |
8.42
|
3,300 | 8.52 | 8.52 | 8.42 | 0 | 0 | 0 | |
| 19/07/2024 |
8.81
|
203 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 18/07/2024 |
8.71
|
2,001 | 8.23 | 8.90 | 8.23 | 0 | 0 | 0 | |
| 17/07/2024 |
8.90
|
125 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 16/07/2024 |
9.00
|
7,004 | 8.42 | 9.00 | 8.42 | 0 | 0 | 0 | |
| 15/07/2024 |
9.10
|
315 | 10.06 | 10.06 | 9.10 | 0 | 0 | 0 | |
| 12/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/07/2024 |
8.71
|
4,795 | 9.29 | 9.29 | 8.71 | 0 | 0 | 0 | |
| 11/07/2024 |
8.71
|
7,704 | 9.63 | 9.63 | 8.62 | 0 | 0 | 0 | |
| 10/07/2024 |
8.53
|
9,484 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 | |
| 09/07/2024 |
8.62
|
3,651 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 | |
| 08/07/2024 |
8.53
|
10,544 | 8.89 | 8.89 | 8.43 | 0 | 0 | 0 | |
| 05/07/2024 |
8.62
|
18,200 | 8.62 | 9.26 | 8.53 | 5,000 | 0 | 0.0 | |
| 04/07/2024 |
8.53
|
2,618 | 8.43 | 8.53 | 8.34 | 0 | 0 | 0 | |
| 03/07/2024 |
8.43
|
6,600 | 8.71 | 8.71 | 8.34 | 0 | 0 | 0 | |
| 02/07/2024 |
8.62
|
742 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 01/07/2024 |
8.62
|
12,300 | 8.71 | 8.71 | 8.34 | 0 | 0 | 0 | |
| 28/06/2024 |
8.43
|
20,243 | 8.80 | 8.80 | 8.43 | 0 | 0 | 0 | |
| 27/06/2024 |
8.34
|
23,700 | 9.63 | 9.63 | 8.34 | 0 | 0 | 0 | |
| 26/06/2024 |
8.62
|
12,900 | 9.17 | 9.17 | 8.43 | 0 | 0 | 0 | |
| 25/06/2024 |
8.62
|
53,500 | 10.08 | 10.08 | 8.34 | 0 | 0 | 0 | |
| 24/06/2024 |
8.80
|
52,585 | 10.27 | 10.27 | 8.53 | 0 | 100 | -0.0 | |
| 21/06/2024 |
9.26
|
40,807 | 8.89 | 9.53 | 8.89 | 0 | 0 | 0 | |
| 20/06/2024 |
8.89
|
124,051 | 8.16 | 9.17 | 8.07 | 0 | 8,800 | -0.1 | |
| 19/06/2024 |
8.07
|
21,301 | 7.88 | 8.25 | 7.79 | 0 | 600 | -0.0 | |
| 18/06/2024 |
7.79
|
119,404 | 7.79 | 7.88 | 7.52 | 0 | 104,800 | -0.9 | |
| 17/06/2024 |
7.79
|
1,600 | 8.07 | 8.07 | 7.79 | 0 | 0 | 0 | |
| 14/06/2024 |
7.70
|
15,800 | 7.98 | 8.16 | 7.70 | 0 | 8,600 | -0.1 | |
| 13/06/2024 |
7.70
|
4,400 | 8.16 | 8.16 | 7.70 | 0 | 1,700 | -0.0 | |
| 12/06/2024 |
7.70
|
5,333 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/06/2024 |
7.88
|
16,400 | 7.61 | 7.98 | 7.61 | 0 | 14,900 | -0.0 | |
| 10/06/2024 |
7.79
|
6,000 | 7.98 | 7.98 | 7.70 | 0 | 0 | 0 | |
| 07/06/2024 |
7.79
|
8,333 | 8.07 | 8.07 | 7.43 | 0 | 0 | 0 | |
| 06/06/2024 |
7.88
|
21,500 | 7.88 | 7.98 | 7.61 | 0 | 12,000 | -0.1 | |
| 05/06/2024 |
8.07
|
22,400 | 8.34 | 8.34 | 7.70 | 0 | 19,000 | -0.2 | |
| 04/06/2024 |
8.16
|
32,000 | 8.53 | 8.53 | 7.88 | 0 | 17,500 | -0.2 | |
| 03/06/2024 |
8.34
|
41,100 | 8.16 | 8.53 | 8.07 | 0 | 0 | 0 | |
| 31/05/2024 |
7.98
|
16,462 | 8.25 | 8.25 | 7.88 | 0 | 0 | 0 | |
| 30/05/2024 |
8.16
|
13,400 | 8.25 | 8.25 | 7.98 | 5,000 | 0 | 0.0 | |
| 29/05/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 28/05/2024 |
8.25
|
9,900 | 8.62 | 8.62 | 8.16 | 100 | 0 | 0.0 | |
| 27/05/2024 |
8.43
|
15,300 | 8.62 | 8.62 | 8.25 | 200 | 0 | 0.0 | |
| 24/05/2024 |
8.43
|
2,572 | 8.34 | 9.53 | 7.88 | 0 | 100 | -0.0 | |
| 23/05/2024 |
8.16
|
4,204 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 | |
| 22/05/2024 |
8.25
|
3,601 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 | |
| 21/05/2024 |
8.16
|
24,000 | 7.79 | 8.43 | 7.79 | 0 | 100 | -0.0 | |
| 20/05/2024 |
7.98
|
36,700 | 7.52 | 8.16 | 7.52 | 0 | 18,600 | -0.2 | |
| 17/05/2024 |
7.52
|
40 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 16/05/2024 |
7.52
|
1,101 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 | |
| 15/05/2024 |
7.52
|
2,500 | 7.43 | 7.52 | 7.15 | 2,000 | 0 | 0.0 | |
| 14/05/2024 |
7.43
|
3,500 | 7.61 | 7.61 | 7.15 | 0 | 0 | 0 | |
| 13/05/2024 |
7.24
|
3,800 | 8.16 | 8.16 | 7.24 | 0 | 0 | 0 | |
| 10/05/2024 |
7.52
|
7,600 | 7.24 | 7.52 | 7.24 | 0 | 0 | 0 | |
| 09/05/2024 |
7.24
|
7,579 | 7.52 | 7.52 | 7.24 | 0 | 0 | 0 | |
| 08/05/2024 |
7.79
|
1,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 07/05/2024 |
8.34
|
1,400 | 7.61 | 8.34 | 7.61 | 0 | 0 | 0 | |
| 06/05/2024 |
7.52
|
600 | 7.43 | 7.61 | 7.43 | 0 | 0 | 0 | |
| 03/05/2024 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 02/05/2024 |
7.43
|
1,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 26/04/2024 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 100 | 0 | 0.0 | |