| 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 | -7.69% | 108,200 | 0 | 0 |
12
13.10
12
|
|
2 tháng
(2026-03-02) |
-2.80 | -18.92% | 554,900 | 0 | 0 |
12
15.10
12
|
|
3 tháng
(2026-02-02) |
-1.60 | -11.76% | 850,600 | 0 | 0 |
12
15.10
12
|
|
6 tháng
(2025-11-03) |
-1 | -7.69% | 2,126,800 | 100 | 0.0 |
11
15.40
12
|
|
12 tháng
(2025-05-06) |
-8.14 | -40.40% | 6,488,200 | -10,000 | -0.3 |
11
20.53
12
|
|
24 tháng
(2024-05-13) |
7.21 | 150.76% | 16,484,886 | -29,100 | -0.3 |
4.79
28.67
12
|
|
36 tháng
(2023-05-17) |
8.06 | 204.84% | 21,091,334 | -2,400 | -0.1 |
3.75
28.67
12
|
|
60 tháng
(2021-05-27) |
7.15 | 147.23% | 26,536,707 | 900 | -0.1 |
2.70
28.67
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
6.35
|
5,000 | 6.45 | 6.45 | 6.05 | 0 | 0 | 0 | |
| 18/09/2024 |
6.45
|
11,300 | 6.25 | 6.45 | 6.15 | 0 | 0 | 0 | |
| 17/09/2024 |
6.25
|
5,700 | 6.55 | 6.55 | 6.25 | 0 | 0 | 0 | |
| 16/09/2024 |
6.55
|
4,700 | 6.35 | 6.65 | 6.35 | 0 | 0 | 0 | |
| 13/09/2024 |
6.55
|
1,700 | 6.35 | 6.55 | 6.35 | 0 | 0 | 0 | |
| 12/09/2024 |
6.35
|
2,800 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 | |
| 11/09/2024 |
6.45
|
4,000 | 6.35 | 6.45 | 6.25 | 0 | 0 | 0 | |
| 10/09/2024 |
6.45
|
5,318 | 6.65 | 6.65 | 6.25 | 0 | 0 | 0 | |
| 09/09/2024 |
6.55
|
9,900 | 6.74 | 6.84 | 6.35 | 0 | 0 | 0 | |
| 06/09/2024 |
6.74
|
107,830 | 6.94 | 7.34 | 6.45 | 0 | 0 | 0 | |
| 05/09/2024 |
6.65
|
29,905 | 6.55 | 6.65 | 6.35 | 0 | 0 | 0 | |
| 04/09/2024 |
6.74
|
2,500 | 6.55 | 6.74 | 6.25 | 0 | 0 | 0 | |
| 30/08/2024 |
6.74
|
9,730 | 6.84 | 6.94 | 6.25 | 0 | 0 | 0 | |
| 29/08/2024 |
6.84
|
4,608 | 7.14 | 7.14 | 6.55 | 0 | 0 | 0 | |
| 28/08/2024 |
7.04
|
16,900 | 6.55 | 7.04 | 6.45 | 0 | 0 | 0 | |
| 27/08/2024 |
6.45
|
3,200 | 6.25 | 6.45 | 6.25 | 0 | 0 | 0 | |
| 26/08/2024 |
6.35
|
3,639 | 6.15 | 6.35 | 6.15 | 0 | 0 | 0 | |
| 23/08/2024 |
6.35
|
20,590 | 6.25 | 6.45 | 5.85 | 0 | 0 | 0 | |
| 22/08/2024 |
6.25
|
22,917 | 6.35 | 6.35 | 5.95 | 0 | 0 | 0 | |
| 21/08/2024 |
6.25
|
1,356 | 6.25 | 6.35 | 6.15 | 0 | 0 | 0 | |
| 20/08/2024 |
6.45
|
62,347 | 6.74 | 6.84 | 5.85 | 0 | 0 | 0 | |
| 19/08/2024 |
6.84
|
11,478 | 7.14 | 7.14 | 6.55 | 0 | 0 | 0 | |
| 16/08/2024 |
6.94
|
23,510 | 6.65 | 6.94 | 6.55 | 0 | 0 | 0 | |
| 15/08/2024 |
6.55
|
23,167 | 6.25 | 6.55 | 5.65 | 0 | 0 | 0 | |
| 14/08/2024 |
6.45
|
11,200 | 6.45 | 6.55 | 6.45 | 0 | 0 | 0 | |
| 13/08/2024 |
6.35
|
18,512 | 6.05 | 6.45 | 6.05 | 0 | 0 | 0 | |
| 12/08/2024 |
6.25
|
10,696 | 5.95 | 6.65 | 5.85 | 0 | 0 | 0 | |
| 09/08/2024 |
6.15
|
33,182 | 6.65 | 6.84 | 5.75 | 0 | 0 | 0 | |
| 08/08/2024 |
6.65
|
32,250 | 6.65 | 7.24 | 6.65 | 0 | 0 | 0 | |
| 07/08/2024 |
7.44
|
56,671 | 8.43 | 8.73 | 6.74 | 0 | 0 | 0 | |
| 06/08/2024 |
7.84
|
76,271 | 7.34 | 7.84 | 7.34 | 0 | 0 | 0 | |
| 05/08/2024 |
6.94
|
177,993 | 5.65 | 6.94 | 5.55 | 0 | 0 | 0 | |
| 02/08/2024 |
6.25
|
11,147 | 5.46 | 6.25 | 5.46 | 0 | 0 | 0 | |
| 01/08/2024 |
5.36
|
21,845 | 5.95 | 5.95 | 5.36 | 0 | 0 | 0 | |
| 31/07/2024 |
5.95
|
14,769 | 5.95 | 6.05 | 5.75 | 0 | 0 | 0 | |
| 30/07/2024 |
5.95
|
72,542 | 5.95 | 6.35 | 5.95 | 0 | 0 | 0 | |
| 29/07/2024 |
5.75
|
27,200 | 5.95 | 5.95 | 5.36 | 0 | 0 | 0 | |
| 26/07/2024 |
5.95
|
21,400 | 5.95 | 6.55 | 5.95 | 0 | 0 | 0 | |
| 25/07/2024 |
6.25
|
39,400 | 6.45 | 7.54 | 6.25 | 0 | 0 | 0 | |
| 24/07/2024 |
6.35
|
31,440 | 6.74 | 7.24 | 6.35 | 0 | 0 | 0 | |
| 23/07/2024 |
6.05
|
66,444 | 6.35 | 6.74 | 6.05 | 0 | 0 | 0 | |
| 22/07/2024 |
5.95
|
9,601 | 5.95 | 6.55 | 5.75 | 0 | 0 | 0 | |
| 19/07/2024 |
6.65
|
44,200 | 6.55 | 7.24 | 5.65 | 0 | 0 | 0 | |
| 18/07/2024 |
6.05
|
10,800 | 6.65 | 6.74 | 5.55 | 0 | 0 | 0 | |
| 17/07/2024 |
6.55
|
131,483 | 6.15 | 6.55 | 5.95 | 0 | 0 | 0 | |
| 16/07/2024 |
5.85
|
90,850 | 5.26 | 5.85 | 5.26 | 0 | 0 | 0 | |
| 15/07/2024 |
5.16
|
5,010 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 12/07/2024 |
5.26
|
6,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 11/07/2024 |
5.16
|
5,720 | 5.16 | 5.26 | 5.16 | 0 | 0 | 0 | |
| 10/07/2024 |
5.16
|
50,100 | 5.36 | 5.36 | 5.16 | 0 | 0 | 0 | |
| 09/07/2024 |
5.36
|
6,300 | 5.46 | 5.46 | 5.26 | 0 | 0 | 0 | |
| 08/07/2024 |
5.46
|
46,700 | 5.46 | 5.46 | 5.16 | 0 | 0 | 0 | |
| 05/07/2024 |
5.36
|
6,900 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 | |
| 04/07/2024 |
5.36
|
17,900 | 5.46 | 5.55 | 5.36 | 0 | 0 | 0 | |
| 03/07/2024 |
5.65
|
12,909 | 5.46 | 5.65 | 5.46 | 0 | 0 | 0 | |
| 02/07/2024 |
5.46
|
11,500 | 5.46 | 5.65 | 5.36 | 0 | 0 | 0 | |
| 01/07/2024 |
5.26
|
11,209 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 | |
| 28/06/2024 |
5.36
|
5,500 | 5.85 | 5.85 | 5.36 | 0 | 0 | 0 | |
| 27/06/2024 |
6.15
|
83,500 | 5.36 | 6.15 | 5.36 | 0 | 0 | 0 | |
| 26/06/2024 |
5.36
|
6,301 | 5.26 | 5.55 | 5.26 | 0 | 0 | 0 | |
| 25/06/2024 |
5.46
|
94,000 | 5.36 | 5.46 | 5.16 | 0 | 0 | 0 | |
| 24/06/2024 |
5.95
|
88,810 | 6.65 | 6.65 | 5.95 | 0 | 0 | 0 | |
| 21/06/2024 |
6.45
|
90,066 | 6.94 | 7.04 | 6.35 | 0 | 0 | 0 | |
| 20/06/2024 |
6.25
|
115,624 | 5.65 | 6.25 | 5.65 | 0 | 0 | 0 | |
| 19/06/2024 |
5.55
|
28,600 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 | |
| 18/06/2024 |
5.46
|
39,600 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 | |
| 17/06/2024 |
5.65
|
22,400 | 5.46 | 5.65 | 5.46 | 0 | 0 | 0 | |
| 14/06/2024 |
5.65
|
30,400 | 5.85 | 5.85 | 5.65 | 0 | 0 | 0 | |
| 13/06/2024 |
5.75
|
119,450 | 5.85 | 6.25 | 5.75 | 0 | 0 | 0 | |
| 12/06/2024 |
5.65
|
20,828 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 | |
| 11/06/2024 |
5.65
|
64,300 | 5.46 | 5.75 | 5.46 | 0 | 300 | -0.0 | |
| 10/06/2024 |
5.46
|
55,200 | 5.46 | 5.55 | 5.36 | 0 | 45,900 | -0.3 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 07/06/2024 |
5.55
|
11,500 | 5.55 | 5.65 | 5.46 | 0 | 0 | 0 | |
| 06/06/2024 |
5.46
|
41,836 | 5.26 | 5.74 | 5.26 | 0 | 0 | 0 | |
| 05/06/2024 |
5.36
|
30,200 | 5.46 | 5.46 | 5.26 | 0 | 0 | 0 | |
| 04/06/2024 |
5.36
|
40,964 | 5.36 | 5.46 | 5.26 | 0 | 0 | 0 | |
| 03/06/2024 |
5.36
|
14,800 | 5.46 | 5.46 | 5.36 | 0 | 0 | 0 | |
| 31/05/2024 |
5.36
|
7,800 | 5.36 | 5.46 | 5.36 | 100 | 0 | 0.0 | |
| 30/05/2024 |
5.26
|
3,600 | 5.36 | 5.36 | 5.26 | 100 | 0 | 0.0 | |
| 29/05/2024 |
5.36
|
36,200 | 5.36 | 5.46 | 5.26 | 300 | 0 | 0.0 | |
| 28/05/2024 |
5.26
|
7,400 | 5.26 | 5.36 | 5.17 | 200 | 0 | 0.0 | |
| 27/05/2024 |
5.17
|
24,700 | 5.17 | 5.17 | 4.88 | 100 | 100 | 0 | |
| 24/05/2024 |
5.36
|
1,203 | 5.46 | 5.46 | 5.26 | 0 | 0 | 0 | |
| 23/05/2024 |
5.26
|
8,200 | 5.26 | 5.26 | 5.26 | 100 | 0 | 0.0 | |
| 22/05/2024 |
5.17
|
6,600 | 5.36 | 5.36 | 5.17 | 1,000 | 0 | 0.0 | |
| 21/05/2024 |
5.26
|
21,700 | 5.17 | 5.36 | 5.07 | 300 | 0 | 0.0 | |
| 20/05/2024 |
4.98
|
45,900 | 5.07 | 5.46 | 4.98 | 12,900 | 0 | 0.1 | |
| 17/05/2024 |
5.07
|
1,900 | 5.07 | 5.07 | 4.88 | 0 | 0 | 0 | |
| 16/05/2024 |
4.98
|
9,400 | 5.26 | 5.26 | 4.98 | 100 | 0 | 0.0 | |
| 15/05/2024 |
5.36
|
1,000 | 5.46 | 5.46 | 4.98 | 800 | 0 | 0.0 | |
| 14/05/2024 |
5.36
|
56,500 | 5.17 | 5.46 | 5.17 | 0 | 0 | 0 | |
| 13/05/2024 |
4.79
|
14,000 | 4.69 | 4.98 | 4.69 | 0 | 0 | 0 | |
| 10/05/2024 |
5.36
|
7,700 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 09/05/2024 |
5.26
|
56,200 | 6.41 | 6.41 | 5.26 | 0 | 0 | 0 | |
| 08/05/2024 |
5.65
|
38,568 | 5.17 | 5.65 | 5.17 | 30,000 | 0 | 0.2 | |
| 07/05/2024 |
4.98
|
10,300 | 4.88 | 4.98 | 4.88 | 0 | 0 | 0 | |
| 06/05/2024 |
4.59
|
3,100 | 4.40 | 4.59 | 4.40 | 0 | 0 | 0 | |
| 03/05/2024 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
| 02/05/2024 |
4.59
|
5,900 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
| 26/04/2024 |
4.69
|
6,300 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |