| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.30 | 2.46% | 88,800 | -500 | -0.0 |
12.20
12.60
12.50
|
|
2 tháng
(2025-11-28) |
-0.10 | -0.79% | 180,000 | -500 | -0.0 |
12.20
13.30
12.50
|
|
3 tháng
(2025-10-29) |
-3.40 | -21.38% | 328,600 | -500 | -0.0 |
12.20
15.90
12.50
|
|
6 tháng
(2025-07-31) |
-2.55 | -16.92% | 580,400 | -700 | -0.0 |
12.20
15.94
12.50
|
|
12 tháng
(2025-02-03) |
5.79 | 86.28% | 2,106,304 | -9,000 | -0.1 |
6.24
23.55
12.50
|
|
24 tháng
(2024-02-07) |
4.42 | 54.79% | 2,643,967 | -34,700 | -0.6 |
5.76
23.55
12.50
|
|
36 tháng
(2023-02-13) |
6.56 | 110.28% | 4,472,354 | 1,400 | 0.6 |
4.87
23.55
12.50
|
|
60 tháng
(2021-02-22) |
10.48 | 517.50% | 4,673,634 | 300 | 0.6 |
1.61
23.55
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 21/06/2024 |
6.08
|
1,000 | 6.08 | 6.08 | 6.01 | 0 | 0 | 0 | |
| 20/06/2024 |
6.08
|
6,500 | 6.05 | 6.14 | 6.01 | 0 | 2,100 | -0.0 | |
| 19/06/2024 |
6.01
|
1,700 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 18/06/2024 |
5.76
|
3,100 | 6.05 | 6.05 | 5.76 | 0 | 0 | 0 | |
| 17/06/2024 |
6.05
|
2,200 | 5.82 | 6.05 | 5.82 | 0 | 0 | 0 | |
| 14/06/2024 |
5.82
|
4,214 | 6.01 | 6.05 | 5.82 | 0 | 0 | 0 | |
| 13/06/2024 |
6.11
|
3,400 | 6.17 | 6.17 | 6.11 | 0 | 2,600 | -0.1 | |
| 12/06/2024 |
6.01
|
301 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 11/06/2024 |
6.01
|
6,900 | 6.33 | 6.33 | 6.01 | 0 | 0 | 0 | |
| 10/06/2024 |
6.27
|
3,400 | 6.20 | 6.27 | 6.20 | 0 | 0 | 0 | |
| 07/06/2024 |
6.05
|
3,200 | 6.14 | 6.14 | 6.05 | 0 | 0 | 0 | |
| 06/06/2024 |
6.14
|
800 | 6.14 | 6.17 | 6.14 | 0 | 0 | 0 | |
| 05/06/2024 |
6.17
|
11,500 | 6.17 | 6.27 | 5.60 | 0 | 0 | 0 | |
| 04/06/2024 |
6.17
|
3,000 | 6.49 | 6.49 | 6.17 | 0 | 0 | 0 | |
| 03/06/2024 |
6.49
|
900 | 6.58 | 6.58 | 6.14 | 0 | 0 | 0 | |
| 31/05/2024 |
6.65
|
1,202 | 6.08 | 6.65 | 6.08 | 0 | 0 | 0 | |
| 30/05/2024 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 29/05/2024 |
6.01
|
24,701 | 6.58 | 6.58 | 6.01 | 0 | 9,900 | -0.2 | |
| 28/05/2024 |
6.62
|
800 | 6.58 | 6.62 | 6.58 | 0 | 0 | 0 | |
| 27/05/2024 |
6.58
|
6,100 | 6.65 | 6.65 | 6.58 | 0 | 0 | 0 | |
| 24/05/2024 |
6.65
|
1,800 | 7.09 | 7.09 | 6.43 | 0 | 0 | 0 | |
| 23/05/2024 |
6.65
|
200 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 22/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/05/2024 |
6.90
|
13,300 | 6.96 | 7.12 | 6.90 | 0 | 0 | 0 | |
| 21/05/2024 |
6.81
|
5,061 | 6.53 | 6.81 | 6.53 | 0 | 0 | 0 | |
| 20/05/2024 |
6.53
|
1,835 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 17/05/2024 |
6.56
|
1,400 | 6.23 | 6.56 | 6.23 | 0 | 0 | 0 | |
| 16/05/2024 |
6.56
|
2,800 | 6.35 | 6.59 | 6.20 | 0 | 0 | 0 | |
| 15/05/2024 |
6.35
|
3,300 | 6.41 | 6.44 | 6.26 | 0 | 0 | 0 | |
| 14/05/2024 |
6.41
|
1,800 | 6.56 | 6.56 | 6.41 | 0 | 0 | 0 | |
| 13/05/2024 |
6.65
|
2,005 | 6.71 | 6.77 | 6.65 | 0 | 0 | 0 | |
| 10/05/2024 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 09/05/2024 |
6.65
|
3,200 | 6.53 | 6.65 | 6.50 | 0 | 0 | 0 | |
| 08/05/2024 |
6.50
|
3,010 | 6.50 | 6.50 | 6.50 | 0 | 1,300 | -0.0 | |
| 07/05/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 06/05/2024 |
6.41
|
800 | 6.35 | 6.41 | 6.35 | 0 | 0 | 0 | |
| 03/05/2024 |
6.35
|
1,000 | 6.17 | 6.35 | 6.17 | 0 | 0 | 0 | |
| 02/05/2024 |
6.20
|
7,004 | 6.14 | 6.20 | 6.14 | 0 | 0 | 0 | |
| 26/04/2024 |
6.29
|
2,100 | 6.26 | 6.29 | 6.23 | 0 | 0 | 0 | |
| 25/04/2024 |
6.50
|
779 | 6.38 | 6.50 | 6.29 | 0 | 0 | 0 | |
| 24/04/2024 |
6.87
|
200 | 6.68 | 6.87 | 6.68 | 0 | 0 | 0 | |
| 23/04/2024 |
6.68
|
2,700 | 6.41 | 6.68 | 6.41 | 0 | 0 | 0 | |
| 22/04/2024 |
6.41
|
5,737 | 6.81 | 6.81 | 6.38 | 0 | 0 | 0 | |
| 19/04/2024 |
6.81
|
400 | 6.62 | 6.90 | 6.62 | 100 | 0 | 0.0 | |
| 17/04/2024 |
6.96
|
5,300 | 6.93 | 6.96 | 6.90 | 0 | 0 | 0 | |
| 16/04/2024 |
6.93
|
900 | 6.96 | 6.96 | 6.81 | 200 | 0 | 0.0 | |
| 15/04/2024 |
6.68
|
6,900 | 7.05 | 7.23 | 6.68 | 0 | 0 | 0 | |
| 12/04/2024 |
7.38
|
900 | 7.41 | 7.41 | 7.38 | 0 | 0 | 0 | |
| 11/04/2024 |
7.41
|
5,200 | 7.29 | 7.41 | 7.26 | 1,400 | 0 | 0.0 | |
| 10/04/2024 |
7.41
|
600 | 7.83 | 7.83 | 7.35 | 0 | 0 | 0 | |
| 09/04/2024 |
7.14
|
5,500 | 7.08 | 7.92 | 7.08 | 0 | 200 | -0.0 | |
| 08/04/2024 |
7.23
|
3,401 | 7.23 | 7.23 | 7.14 | 100 | 0 | 0.0 | |
| 05/04/2024 |
7.56
|
1,101 | 7.56 | 7.56 | 7.56 | 600 | 100 | 0.0 | |
| 04/04/2024 |
7.65
|
4,500 | 7.59 | 7.65 | 7.59 | 3,400 | 0 | 0.1 | |
| 03/04/2024 |
7.56
|
5,601 | 7.68 | 7.68 | 7.47 | 0 | 0 | 0 | |
| 02/04/2024 |
7.68
|
2,002 | 7.71 | 7.71 | 7.68 | 0 | 0 | 0 | |
| 01/04/2024 |
7.71
|
1,801 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 29/03/2024 |
7.71
|
1,900 | 7.83 | 7.83 | 7.71 | 0 | 0 | 0 | |
| 28/03/2024 |
7.83
|
2,500 | 7.98 | 7.98 | 7.83 | 0 | 1,700 | -0.0 | |
| 27/03/2024 |
7.98
|
1,600 | 7.92 | 7.98 | 7.92 | 0 | 0 | 0 | |
| 26/03/2024 |
7.92
|
1,504 | 7.86 | 7.92 | 7.86 | 0 | 0 | 0 | |
| 25/03/2024 |
7.86
|
4,700 | 7.83 | 8.02 | 7.83 | 0 | 0 | 0 | |
| 22/03/2024 |
7.83
|
5,000 | 7.86 | 7.86 | 7.83 | 0 | 0 | 0 | |
| 21/03/2024 |
7.83
|
2,505 | 7.71 | 7.83 | 7.71 | 0 | 0 | 0 | |
| 20/03/2024 |
7.56
|
1,000 | 7.56 | 7.56 | 7.56 | 0 | 400 | -0.0 | |
| 19/03/2024 |
7.56
|
3,000 | 7.62 | 7.62 | 7.50 | 0 | 0 | 0 | |
| 18/03/2024 |
7.62
|
2,605 | 7.74 | 7.74 | 7.62 | 0 | 200 | -0.0 | |
| 15/03/2024 |
7.80
|
14,002 | 7.83 | 7.83 | 7.29 | 0 | 1,200 | -0.0 | |
| 14/03/2024 |
7.83
|
1,300 | 7.86 | 7.86 | 7.83 | 0 | 0 | 0 | |
| 13/03/2024 |
7.83
|
5,800 | 7.92 | 7.92 | 7.71 | 0 | 0 | 0 | |
| 12/03/2024 |
7.83
|
6,701 | 8.02 | 8.02 | 7.80 | 0 | 400 | -0.0 | |
| 11/03/2024 |
8.02
|
2,625 | 8.65 | 8.65 | 7.80 | 0 | 0 | 0 | |
| 08/03/2024 |
7.89
|
5,007 | 8.05 | 8.05 | 7.89 | 0 | 0 | 0 | |
| 07/03/2024 |
7.98
|
2,800 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 06/03/2024 |
7.98
|
8,400 | 8.11 | 8.11 | 7.95 | 0 | 0 | 0 | |
| 05/03/2024 |
8.14
|
1,700 | 8.11 | 8.14 | 8.11 | 0 | 0 | 0 | |
| 04/03/2024 |
8.11
|
11,900 | 8.23 | 8.23 | 8.11 | 0 | 0 | 0 | |
| 01/03/2024 |
8.14
|
600 | 8.08 | 8.14 | 8.08 | 0 | 0 | 0 | |
| 29/02/2024 |
8.08
|
4,300 | 8.17 | 8.17 | 7.74 | 0 | 0 | 0 | |
| 28/02/2024 |
7.95
|
7,400 | 7.86 | 8.02 | 7.86 | 0 | 0 | 0 | |
| 27/02/2024 |
7.86
|
4,700 | 7.86 | 7.92 | 7.86 | 0 | 0 | 0 | |
| 26/02/2024 |
7.86
|
1,000 | 8.20 | 8.20 | 7.86 | 0 | 0 | 0 | |
| 23/02/2024 |
8.20
|
1,300 | 7.95 | 8.20 | 7.92 | 0 | 0 | 0 | |
| 22/02/2024 |
7.86
|
2,000 | 8.02 | 8.14 | 7.86 | 0 | 0 | 0 | |
| 21/02/2024 |
8.02
|
1,500 | 8.29 | 8.29 | 8.02 | 0 | 0 | 0 | |
| 20/02/2024 |
8.20
|
1,300 | 8.26 | 8.29 | 8.20 | 0 | 0 | 0 | |
| 19/02/2024 |
8.20
|
6,500 | 8.32 | 8.32 | 8.20 | 0 | 0 | 0 | |
| 16/02/2024 |
8.17
|
7,806 | 8.23 | 8.23 | 8.11 | 1,300 | 0 | 0.0 | |
| 15/02/2024 |
8.29
|
8,010 | 8.17 | 8.44 | 8.17 | 0 | 0 | 0 | |
| 07/02/2024 |
8.08
|
3,780 | 8.02 | 8.50 | 8.02 | 0 | 0 | 0 | |
| 06/02/2024 |
7.74
|
20,505 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 | |
| 05/02/2024 |
7.41
|
7,200 | 7.86 | 7.86 | 7.29 | 3,000 | 0 | 0.1 | |
| 02/02/2024 |
7.38
|
4,900 | 7.26 | 7.38 | 7.26 | 0 | 0 | 0 | |
| 01/02/2024 |
7.23
|
10,100 | 7.86 | 7.86 | 7.23 | 0 | 0 | 0 | |
| 31/01/2024 |
7.41
|
9,000 | 7.95 | 7.95 | 7.35 | 800 | 0 | 0.0 | |
| 30/01/2024 |
7.56
|
509 | 7.86 | 7.86 | 7.29 | 0 | 0 | 0 | |
| 29/01/2024 |
7.86
|
6,500 | 8.17 | 8.17 | 7.08 | 0 | 0 | 0 | |
| 26/01/2024 |
7.83
|
1,008 | 7.86 | 7.86 | 7.83 | 100 | 0 | 0.0 | |
| 25/01/2024 |
7.86
|
1,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 24/01/2024 |
7.74
|
2,000 | 8.05 | 8.05 | 7.56 | 700 | 0 | 0.0 | |