| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.83 | -17.18% | 398,400 | 0 | 0 |
3.98
6.31
4
|
|
2 tháng
(2026-07-20) |
-1.07 | -21.10% | 656,300 | 0 | 0 |
3.98
6.31
4
|
|
3 tháng
(2026-06-22) |
-0.99 | -19.77% | 904,600 | 0 | 0 |
3.98
6.31
4
|
|
6 tháng
(2026-03-23) |
-2.35 | -37.02% | 4,506,800 | 0 | 0 |
3.90
6.35
4
|
|
12 tháng
(2025-09-23) |
-2.76 | -40.82% | 13,992,700 | 0 | 0 |
3.90
7.06
4
|
|
24 tháng
(2024-09-30) |
-2.81 | -41.29% | 85,383,200 | 0 | 0 |
3.58
11.91
4
|
|
36 tháng
(2023-10-04) |
-3.44 | -46.21% | 146,799,800 | 0 | 0 |
3.43
11.91
4
|
|
60 tháng
(2021-11-03) |
-3.48 | -46.50% | 155,683,700 | 0 | 0 |
3.25
11.91
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/03/2025 |
7.51
|
51,500 | 7.61 | 7.61 | 7.50 | 0 | 0 | 0 | |
| 06/03/2025 |
7.56
|
65,600 | 7.79 | 7.79 | 7.51 | 0 | 0 | 0 | |
| 05/03/2025 |
7.68
|
435,500 | 7.61 | 7.83 | 7.58 | 0 | 0 | 0 | |
| 04/03/2025 |
7.50
|
49,500 | 7.39 | 7.50 | 7.33 | 0 | 0 | 0 | |
| 03/03/2025 |
7.38
|
125,100 | 7.70 | 7.70 | 7.21 | 0 | 0 | 0 | |
| 28/02/2025 |
7.74
|
178,600 | 8.06 | 8.06 | 7.70 | 0 | 0 | 0 | |
| 27/02/2025 |
8.07
|
290,300 | 8.03 | 8.24 | 7.97 | 0 | 0 | 0 | |
| 26/02/2025 |
7.82
|
1,118,100 | 7.31 | 7.82 | 7.28 | 0 | 0 | 0 | |
| 25/02/2025 |
7.31
|
41,200 | 7.27 | 7.31 | 7.26 | 0 | 0 | 0 | |
| 24/02/2025 |
7.27
|
66,000 | 7.30 | 7.30 | 7.23 | 0 | 0 | 0 | |
| 21/02/2025 |
7.30
|
71,900 | 7.34 | 7.34 | 7.27 | 0 | 0 | 0 | |
| 20/02/2025 |
7.34
|
75,800 | 7.36 | 7.46 | 7.33 | 0 | 0 | 0 | |
| 19/02/2025 |
7.35
|
80,100 | 7.28 | 7.38 | 7.25 | 0 | 0 | 0 | |
| 18/02/2025 |
7.30
|
52,600 | 7.37 | 7.45 | 7.25 | 0 | 0 | 0 | |
| 17/02/2025 |
7.37
|
90,900 | 7.28 | 7.37 | 7.23 | 0 | 0 | 0 | |
| 14/02/2025 |
7.22
|
119,700 | 7.17 | 7.36 | 7.17 | 0 | 0 | 0 | |
| 13/02/2025 |
7.34
|
28,200 | 7.59 | 7.59 | 7.25 | 0 | 0 | 0 | |
| 12/02/2025 |
7.38
|
55,700 | 7.51 | 7.52 | 7.35 | 0 | 0 | 0 | |
| 11/02/2025 |
7.51
|
128,800 | 7.79 | 7.79 | 7.41 | 0 | 0 | 0 | |
| 10/02/2025 |
7.62
|
116,000 | 8.05 | 8.05 | 7.37 | 0 | 0 | 0 | |
| 07/02/2025 |
7.90
|
227,000 | 7.77 | 7.94 | 7.69 | 0 | 0 | 0 | |
| 06/02/2025 |
7.42
|
121,700 | 6.95 | 7.42 | 6.94 | 0 | 0 | 0 | |
| 05/02/2025 |
6.94
|
107,100 | 6.80 | 7.07 | 6.80 | 0 | 0 | 0 | |
| 04/02/2025 |
6.94
|
112,800 | 7.15 | 7.15 | 6.71 | 0 | 0 | 0 | |
| 03/02/2025 |
7.74
|
178,600 | 8.06 | 8.06 | 7.70 | 0 | 0 | 0 | |
| 31/01/2025 |
3.58
|
29,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 30/01/2025 |
3.58
|
29,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 29/01/2025 |
3.58
|
29,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 28/01/2025 |
3.58
|
29,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 27/01/2025 |
3.58
|
29,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 24/01/2025 |
7.32
|
50,700 | 7.21 | 7.36 | 7.21 | 0 | 0 | 0 | |
| 23/01/2025 |
7.21
|
110,300 | 7.39 | 7.39 | 7.07 | 0 | 0 | 0 | |
| 22/01/2025 |
7.39
|
137,600 | 7.52 | 7.65 | 7.39 | 0 | 0 | 0 | |
| 21/01/2025 |
7.65
|
203,400 | 8.12 | 8.15 | 7.65 | 0 | 0 | 0 | |
| 20/01/2025 |
8.12
|
72,900 | 8.07 | 8.30 | 8.07 | 0 | 0 | 0 | |
| 17/01/2025 |
8.07
|
72,100 | 8.33 | 8.33 | 8.05 | 0 | 0 | 0 | |
| 16/01/2025 |
8.15
|
65,700 | 8.16 | 8.27 | 8.01 | 0 | 0 | 0 | |
| 15/01/2025 |
8.11
|
205,100 | 8.50 | 8.51 | 8.09 | 0 | 0 | 0 | |
| 14/01/2025 |
8.33
|
134,400 | 8.50 | 8.52 | 8.28 | 0 | 0 | 0 | |
| 13/01/2025 |
8.62
|
56,000 | 8.62 | 8.77 | 8.46 | 0 | 0 | 0 | |
| 10/01/2025 |
8.63
|
385,400 | 8.61 | 8.63 | 8.24 | 0 | 0 | 0 | |
| 09/01/2025 |
8.63
|
105,100 | 9.04 | 9.04 | 8.60 | 0 | 0 | 0 | |
| 08/01/2025 |
8.95
|
94,500 | 8.57 | 9.04 | 8.57 | 0 | 0 | 0 | |
| 07/01/2025 |
8.77
|
403,800 | 8.80 | 9.18 | 8.34 | 0 | 0 | 0 | |
| 06/01/2025 |
8.93
|
269,000 | 9.40 | 9.40 | 8.86 | 0 | 0 | 0 | |
| 03/01/2025 |
9.40
|
415,300 | 9.58 | 9.58 | 9.22 | 0 | 0 | 0 | |
| 02/01/2025 |
9.58
|
318,600 | 10.03 | 10.03 | 9.49 | 0 | 0 | 0 | |
| 01/01/2025 |
9.71
|
152,500 | 9.98 | 10.16 | 9.71 | 0 | 0 | 0 | |
| 31/12/2024 |
9.71
|
152,500 | 9.98 | 10.16 | 9.71 | 0 | 0 | 0 | |
| 30/12/2024 |
9.85
|
435,100 | 10.16 | 10.52 | 9.71 | 0 | 0 | 0 | |
| 27/12/2024 |
10.03
|
756,700 | 10.74 | 10.74 | 10.03 | 0 | 0 | 0 | |
| 26/12/2024 |
10.74
|
744,300 | 11.19 | 11.46 | 10.56 | 0 | 0 | 0 | |
| 25/12/2024 |
10.88
|
1,100,100 | 10.34 | 10.88 | 10.34 | 0 | 0 | 0 | |
| 24/12/2024 |
10.21
|
620,300 | 10.07 | 10.34 | 9.98 | 0 | 0 | 0 | |
| 23/12/2024 |
10.16
|
503,300 | 9.71 | 10.21 | 9.71 | 0 | 0 | 0 | |
| 20/12/2024 |
9.71
|
147,200 | 9.58 | 9.85 | 9.58 | 0 | 0 | 0 | |
| 19/12/2024 |
9.53
|
317,000 | 9.67 | 9.76 | 9.49 | 0 | 0 | 0 | |
| 18/12/2024 |
9.71
|
383,000 | 9.67 | 10.03 | 9.67 | 0 | 0 | 0 | |
| 17/12/2024 |
9.71
|
498,300 | 9.35 | 9.80 | 9.35 | 0 | 0 | 0 | |
| 16/12/2024 |
9.40
|
724,000 | 9.62 | 9.67 | 9.27 | 0 | 0 | 0 | |
| 13/12/2024 |
9.67
|
393,600 | 9.85 | 9.85 | 9.67 | 0 | 0 | 0 | |
| 12/12/2024 |
9.85
|
682,700 | 9.76 | 10.03 | 9.71 | 0 | 0 | 0 | |
| 11/12/2024 |
9.76
|
684,300 | 9.71 | 9.89 | 9.67 | 0 | 0 | 0 | |
| 10/12/2024 |
9.67
|
627,800 | 9.67 | 10.07 | 9.53 | 0 | 0 | 0 | |
| 09/12/2024 |
9.62
|
447,800 | 9.67 | 9.94 | 9.62 | 0 | 0 | 0 | |
| 06/12/2024 |
9.76
|
413,900 | 9.89 | 9.94 | 9.62 | 0 | 0 | 0 | |
| 05/12/2024 |
9.85
|
529,700 | 9.67 | 10.21 | 9.62 | 0 | 0 | 0 | |
| 04/12/2024 |
9.67
|
1,111,900 | 10.38 | 10.74 | 9.67 | 0 | 0 | 0 | |
| 03/12/2024 |
10.34
|
979,100 | 9.94 | 10.34 | 9.85 | 0 | 0 | 0 | |
| 02/12/2024 |
9.67
|
914,000 | 9.04 | 9.67 | 9.04 | 0 | 0 | 0 | |
| 29/11/2024 |
9.04
|
1,340,200 | 9.71 | 9.85 | 9.04 | 0 | 0 | 0 | |
| 28/11/2024 |
9.58
|
1,375,700 | 10.38 | 10.56 | 9.58 | 0 | 0 | 0 | |
| 27/11/2024 |
10.29
|
876,300 | 9.85 | 10.97 | 9.85 | 0 | 0 | 0 | |
| 26/11/2024 |
10.34
|
2,906,800 | 10.34 | 10.74 | 10.34 | 0 | 0 | 0 | |
| 25/11/2024 |
11.10
|
136,400 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 22/11/2024 |
11.91
|
642,700 | 11.55 | 11.91 | 11.28 | 0 | 0 | 0 | |
| 21/11/2024 |
11.55
|
603,300 | 11.64 | 11.91 | 10.92 | 0 | 0 | 0 | |
| 20/11/2024 |
11.64
|
693,700 | 11.64 | 11.68 | 11.10 | 0 | 0 | 0 | |
| 19/11/2024 |
11.10
|
1,037,300 | 10.52 | 11.10 | 10.52 | 0 | 0 | 0 | |
| 18/11/2024 |
10.38
|
458,800 | 10.25 | 10.38 | 9.76 | 0 | 0 | 0 | |
| 15/11/2024 |
9.71
|
597,200 | 9.04 | 9.94 | 9.00 | 0 | 0 | 0 | |
| 14/11/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/11/2024 |
9.35
|
751,900 | 10.03 | 10.16 | 9.35 | 0 | 0 | 0 | |
| 13/11/2024 |
10.03
|
1,327,200 | 10.37 | 10.45 | 9.60 | 0 | 0 | 0 | |
| 12/11/2024 |
10.28
|
542,400 | 10.28 | 10.45 | 10.11 | 0 | 0 | 0 | |
| 11/11/2024 |
10.11
|
950,000 | 9.68 | 10.28 | 9.68 | 0 | 0 | 0 | |
| 08/11/2024 |
9.68
|
535,800 | 9.51 | 9.68 | 9.43 | 0 | 0 | 0 | |
| 07/11/2024 |
9.43
|
397,200 | 9.38 | 9.64 | 9.26 | 0 | 0 | 0 | |
| 06/11/2024 |
9.38
|
1,180,100 | 9.38 | 9.85 | 9.38 | 0 | 0 | 0 | |
| 05/11/2024 |
9.38
|
755,000 | 8.96 | 9.38 | 8.87 | 0 | 0 | 0 | |
| 04/11/2024 |
9.00
|
246,000 | 8.91 | 9.08 | 8.83 | 0 | 0 | 0 | |
| 01/11/2024 |
8.91
|
244,500 | 9.17 | 9.17 | 8.83 | 0 | 0 | 0 | |
| 31/10/2024 |
8.83
|
384,100 | 9.08 | 9.21 | 8.83 | 0 | 0 | 0 | |
| 30/10/2024 |
9.00
|
432,100 | 8.74 | 9.08 | 8.56 | 0 | 0 | 0 | |
| 29/10/2024 |
8.61
|
252,400 | 8.70 | 8.74 | 8.55 | 0 | 0 | 0 | |
| 28/10/2024 |
8.56
|
402,400 | 8.42 | 8.66 | 8.42 | 0 | 0 | 0 | |
| 25/10/2024 |
8.42
|
346,800 | 8.14 | 8.57 | 8.14 | 0 | 0 | 0 | |
| 24/10/2024 |
8.40
|
274,300 | 8.18 | 8.40 | 8.18 | 0 | 0 | 0 | |
| 23/10/2024 |
8.43
|
402,600 | 8.48 | 8.48 | 8.07 | 0 | 0 | 0 | |
| 22/10/2024 |
8.42
|
229,800 | 8.27 | 8.48 | 8.07 | 0 | 0 | 0 | |
| 21/10/2024 |
8.40
|
416,400 | 8.83 | 8.87 | 8.30 | 0 | 0 | 0 | |