| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.10 | 1.33% | 106,200 | 0 | 0 |
7.50
7.70
7.50
|
|
2 tháng
(2026-01-12) |
0.10 | 1.33% | 176,600 | 0 | 0 |
7.40
7.70
7.50
|
|
3 tháng
(2025-12-15) |
0.10 | 1.33% | 227,600 | 0 | 0 |
7.40
7.70
7.50
|
|
6 tháng
(2025-09-15) |
0.10 | 1.33% | 689,600 | 0 | 0 |
7.40
7.70
7.50
|
|
12 tháng
(2025-03-18) |
-0.44 | -5.50% | 1,893,600 | -200 | -0.0 |
6.84
8.13
7.50
|
|
24 tháng
(2024-03-25) |
0.25 | 3.46% | 4,242,127 | 1,900 | 0.0 |
6.84
9.24
7.50
|
|
36 tháng
(2023-03-29) |
1.89 | 33.16% | 8,133,646 | -139,300 | -1.8 |
5.71
11.31
7.50
|
|
60 tháng
(2021-04-08) |
-0.24 | -3.12% | 16,735,547 | -159,563 | -1.2 |
5.10
11.31
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
8.23
|
8,450 | 8.23 | 8.23 | 7.49 | 0 | 0 | 0 | |
| 31/07/2024 |
8.23
|
1,800 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 30/07/2024 |
8.23
|
2,200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 29/07/2024 |
8.23
|
2,004 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 26/07/2024 |
8.23
|
400 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 25/07/2024 |
8.13
|
700 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 | |
| 24/07/2024 |
8.23
|
5,500 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 | |
| 23/07/2024 |
8.23
|
746 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 | |
| 22/07/2024 |
8.23
|
3,200 | 7.58 | 8.32 | 7.58 | 0 | 0 | 0 | |
| 19/07/2024 |
8.32
|
1,800 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 | |
| 18/07/2024 |
8.32
|
11,800 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 | |
| 17/07/2024 |
8.41
|
16,104 | 8.32 | 8.50 | 8.32 | 0 | 0 | 0 | |
| 16/07/2024 |
8.50
|
10,310 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 | |
| 15/07/2024 |
8.41
|
3,500 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 12/07/2024 |
8.41
|
1,200 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 | |
| 11/07/2024 |
8.41
|
3,901 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 10/07/2024 |
8.41
|
16,200 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 | |
| 09/07/2024 |
8.41
|
9,100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 08/07/2024 |
8.50
|
4,002 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/07/2024 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/07/2024 |
8.50
|
14,700 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 | |
| 03/07/2024 |
8.50
|
3,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 02/07/2024 |
8.50
|
2,700 | 8.41 | 8.50 | 8.41 | 0 | 0 | 0 | |
| 01/07/2024 |
8.50
|
7,501 | 8.41 | 8.50 | 8.32 | 500 | 0 | 0.0 | |
| 28/06/2024 |
8.41
|
5,800 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 | |
| 27/06/2024 |
8.50
|
2,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 26/06/2024 |
8.60
|
14,249 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 25/06/2024 |
8.60
|
5,831 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 24/06/2024 |
8.60
|
1,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 21/06/2024 |
8.60
|
15,701 | 8.50 | 8.78 | 8.50 | 0 | 0 | 0 | |
| 20/06/2024 |
8.41
|
13,100 | 8.50 | 8.60 | 8.41 | 0 | 0 | 0 | |
| 19/06/2024 |
8.50
|
6,900 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 | |
| 18/06/2024 |
8.50
|
9,800 | 8.41 | 8.69 | 8.41 | 0 | 0 | 0 | |
| 17/06/2024 |
8.41
|
28,459 | 8.50 | 8.60 | 8.41 | 0 | 0 | 0 | |
| 14/06/2024 |
8.60
|
10,200 | 8.69 | 8.69 | 8.50 | 0 | 0 | 0 | |
| 13/06/2024 |
8.69
|
12,000 | 8.69 | 8.69 | 8.60 | 0 | 0 | 0 | |
| 12/06/2024 |
8.69
|
19,400 | 8.69 | 8.78 | 8.60 | 0 | 0 | 0 | |
| 11/06/2024 |
8.60
|
5,483 | 8.78 | 8.78 | 8.60 | 0 | 0 | 0 | |
| 10/06/2024 |
8.78
|
31,859 | 8.69 | 8.78 | 8.60 | 0 | 0 | 0 | |
| 07/06/2024 |
8.69
|
13,701 | 8.60 | 8.69 | 8.50 | 0 | 0 | 0 | |
| 06/06/2024 |
8.69
|
8,527 | 8.69 | 8.69 | 8.50 | 0 | 0 | 0 | |
| 05/06/2024 |
8.69
|
37,300 | 8.69 | 8.78 | 8.50 | 0 | 0 | 0 | |
| 04/06/2024 |
8.69
|
19,147 | 8.78 | 8.78 | 8.60 | 0 | 0 | 0 | |
| 03/06/2024 |
8.78
|
33,100 | 8.78 | 8.87 | 8.69 | 0 | 0 | 0 | |
| 31/05/2024 |
8.78
|
57,730 | 8.41 | 8.78 | 8.41 | 0 | 0 | 0 | |
| 30/05/2024 |
8.32
|
105,520 | 8.69 | 8.78 | 8.13 | 0 | 0 | 0 | |
| 29/05/2024 |
8.97
|
23,203 | 9.24 | 9.24 | 8.69 | 0 | 0 | 0 | |
| 28/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 28/05/2024 |
9.06
|
42,848 | 9.34 | 9.34 | 8.60 | 0 | 0 | 0 | |
| 27/05/2024 |
9.24
|
152,891 | 9.00 | 9.41 | 9.00 | 500 | 0 | 0.0 | |
| 24/05/2024 |
9.00
|
32,953 | 9.16 | 9.16 | 9.00 | 0 | 0 | 0 | |
| 23/05/2024 |
9.16
|
33,800 | 9.16 | 9.24 | 9.08 | 0 | 0 | 0 | |
| 22/05/2024 |
9.16
|
33,201 | 9.08 | 9.16 | 9.00 | 0 | 0 | 0 | |
| 21/05/2024 |
9.00
|
32,300 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 | |
| 20/05/2024 |
8.91
|
70,000 | 9.08 | 9.08 | 8.91 | 0 | 0 | 0 | |
| 17/05/2024 |
9.16
|
8,902 | 9.24 | 9.24 | 9.00 | 0 | 0 | 0 | |
| 16/05/2024 |
9.16
|
38,300 | 8.67 | 9.24 | 8.67 | 0 | 0 | 0 | |
| 15/05/2024 |
9.16
|
62,400 | 9.16 | 9.41 | 9.08 | 0 | 0 | 0 | |
| 14/05/2024 |
9.08
|
102,220 | 9.08 | 9.41 | 8.91 | 0 | 0 | 0 | |
| 13/05/2024 |
8.75
|
36,430 | 8.58 | 8.75 | 8.50 | 0 | 0 | 0 | |
| 10/05/2024 |
8.58
|
1,106 | 8.50 | 8.58 | 8.50 | 0 | 0 | 0 | |
| 09/05/2024 |
8.58
|
6,100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 08/05/2024 |
8.58
|
7,640 | 8.58 | 8.58 | 8.42 | 0 | 0 | 0 | |
| 07/05/2024 |
8.58
|
24,870 | 8.58 | 8.58 | 8.50 | 0 | 0 | 0 | |
| 06/05/2024 |
8.50
|
25,990 | 8.50 | 8.50 | 8.42 | 0 | 0 | 0 | |
| 03/05/2024 |
8.42
|
11,700 | 8.42 | 8.67 | 8.42 | 0 | 0 | 0 | |
| 02/05/2024 |
8.42
|
50,513 | 8.58 | 8.67 | 8.42 | 0 | 0 | 0 | |
| 26/04/2024 |
8.25
|
1,200 | 8.17 | 8.42 | 8.17 | 0 | 0 | 0 | |
| 25/04/2024 |
8.25
|
9,400 | 8.25 | 8.25 | 8.17 | 0 | 0 | 0 | |
| 24/04/2024 |
8.25
|
18,101 | 8.34 | 8.34 | 8.17 | 0 | 0 | 0 | |
| 23/04/2024 |
8.25
|
8,603 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 22/04/2024 |
8.34
|
6,300 | 8.34 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 19/04/2024 |
8.25
|
47,101 | 8.25 | 8.25 | 8.17 | 0 | 0 | 0 | |
| 17/04/2024 |
8.25
|
31,400 | 8.25 | 8.34 | 8.17 | 0 | 0 | 0 | |
| 16/04/2024 |
8.25
|
117,860 | 8.50 | 8.50 | 8.09 | 0 | 0 | 0 | |
| 15/04/2024 |
8.42
|
67,896 | 8.50 | 8.83 | 8.42 | 0 | 0 | 0 | |
| 12/04/2024 |
8.42
|
19,225 | 8.17 | 8.42 | 8.17 | 0 | 0 | 0 | |
| 11/04/2024 |
8.34
|
53,706 | 7.92 | 8.34 | 7.92 | 0 | 0 | 0 | |
| 10/04/2024 |
7.92
|
25,210 | 7.59 | 7.92 | 7.51 | 0 | 0 | 0 | |
| 09/04/2024 |
7.51
|
12,600 | 7.51 | 7.59 | 7.51 | 0 | 0 | 0 | |
| 08/04/2024 |
7.51
|
6,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 05/04/2024 |
7.51
|
6,000 | 7.51 | 7.51 | 7.43 | 0 | 0 | 0 | |
| 04/04/2024 |
7.59
|
2,510 | 7.59 | 7.59 | 7.43 | 0 | 0 | 0 | |
| 03/04/2024 |
7.59
|
24,002 | 7.68 | 7.76 | 7.43 | 0 | 0 | 0 | |
| 02/04/2024 |
7.68
|
11,900 | 7.59 | 7.76 | 7.59 | 0 | 0 | 0 | |
| 01/04/2024 |
7.59
|
17,200 | 7.43 | 7.84 | 7.43 | 0 | 0 | 0 | |
| 29/03/2024 |
7.43
|
4,800 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 | |
| 28/03/2024 |
7.35
|
42,400 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 | |
| 27/03/2024 |
7.43
|
50,980 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 | |
| 26/03/2024 |
7.35
|
13,800 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 25/03/2024 |
7.35
|
1,500 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 | |
| 22/03/2024 |
7.35
|
29,800 | 7.35 | 7.35 | 6.93 | 0 | 0 | 0 | |
| 21/03/2024 |
7.35
|
29,898 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 | |
| 20/03/2024 |
7.35
|
9,804 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 | |
| 19/03/2024 |
7.43
|
9,400 | 7.26 | 7.43 | 7.18 | 0 | 0 | 0 | |
| 18/03/2024 |
7.26
|
2,900 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 | |
| 15/03/2024 |
7.35
|
5,906 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 | |
| 14/03/2024 |
7.35
|
2,500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 13/03/2024 |
7.35
|
18,300 | 7.35 | 7.35 | 7.18 | 0 | 0 | 0 | |
| 12/03/2024 |
7.35
|
1,700 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 | |
| 11/03/2024 |
7.35
|
17,350 | 7.26 | 7.43 | 7.26 | 0 | 0 | 0 | |