| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 425,500 | 22,900 | 0 |
7.70
8.40
8.10
|
|
2 tháng
(2026-05-29) |
0.10 | 1.28% | 516,400 | 22,310 | 0 |
7.70
8.40
8.10
|
|
3 tháng
(2026-04-29) |
-0.10 | -1.25% | 766,300 | 22,600 | 0 |
7.70
8.40
8.10
|
|
6 tháng
(2026-01-29) |
0.20 | 2.60% | 3,050,300 | 17,547 | -0.0 |
7.70
8.60
8.10
|
|
12 tháng
(2025-08-04) |
-0.73 | -8.42% | 6,688,600 | 27,847 | 0.0 |
7.60
9.29
8.10
|
|
24 tháng
(2024-08-07) |
0.76 | 10.61% | 13,628,199 | -265,253 | -2.3 |
6.82
9.29
8.10
|
|
36 tháng
(2023-08-14) |
0.50 | 6.74% | 25,476,344 | -284,235 | -2.5 |
6.79
10.71
8.10
|
|
60 tháng
(2021-08-23) |
0.56 | 7.57% | 58,883,357 | 9,285 | 3.4 |
4.52
21.74
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
8.06
|
18,503 | 7.87 | 8.06 | 7.77 | 0 | 0 | 0 | |
| 12/12/2024 |
7.96
|
16,310 | 7.87 | 7.96 | 7.77 | 0 | 0 | 0 | |
| 11/12/2024 |
7.96
|
5,438 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 | |
| 10/12/2024 |
7.96
|
5,301 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 | |
| 09/12/2024 |
8.06
|
19,000 | 7.96 | 8.06 | 7.77 | 0 | 0 | 0 | |
| 06/12/2024 |
8.06
|
43,440 | 7.87 | 8.06 | 7.77 | 0 | 0 | 0 | |
| 05/12/2024 |
7.96
|
52,101 | 7.87 | 7.96 | 7.58 | 0 | 0 | 0 | |
| 04/12/2024 |
7.96
|
228,400 | 7.68 | 7.96 | 7.58 | 0 | 210,800 | -1.7 | |
| 03/12/2024 |
7.58
|
45,600 | 7.87 | 7.87 | 7.58 | 0 | 30,000 | -0.2 | |
| 02/12/2024 |
7.96
|
5,559 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 | |
| 29/11/2024 |
8.06
|
94,920 | 7.77 | 8.06 | 7.58 | 0 | 32,200 | -0.3 | |
| 28/11/2024 |
7.87
|
6,100 | 7.96 | 7.96 | 7.77 | 0 | 2,000 | -0.0 | |
| 27/11/2024 |
7.96
|
24,901 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 | |
| 26/11/2024 |
7.96
|
100,060 | 7.68 | 7.96 | 7.68 | 0 | 4,000 | -0.0 | |
| 25/11/2024 |
7.77
|
22,300 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 22/11/2024 |
7.77
|
10,708 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 21/11/2024 |
7.87
|
20,000 | 7.68 | 7.87 | 7.49 | 0 | 0 | 0 | |
| 20/11/2024 |
7.77
|
10,560 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 | |
| 19/11/2024 |
7.87
|
50,200 | 7.68 | 7.87 | 7.58 | 0 | 0 | 0 | |
| 18/11/2024 |
7.77
|
13,400 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 15/11/2024 |
7.77
|
48,500 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 | |
| 14/11/2024 |
7.77
|
21,600 | 7.68 | 7.77 | 7.39 | 0 | 0 | 0 | |
| 13/11/2024 |
7.68
|
12,400 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 12/11/2024 |
7.77
|
89,400 | 7.39 | 7.77 | 7.39 | 0 | 5,300 | -0.0 | |
| 11/11/2024 |
7.39
|
34,600 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 08/11/2024 |
7.39
|
9,900 | 7.20 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 07/11/2024 |
7.30
|
34,501 | 7.30 | 7.39 | 7.20 | 0 | 500 | -0.0 | |
| 06/11/2024 |
7.30
|
9,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 05/11/2024 |
7.39
|
31,900 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 04/11/2024 |
7.30
|
18,003 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 01/11/2024 |
7.39
|
28,600 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 31/10/2024 |
7.39
|
12,000 | 7.39 | 7.39 | 7.30 | 0 | 0 | 0 | |
| 30/10/2024 |
7.39
|
15,701 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 | |
| 29/10/2024 |
7.39
|
6,900 | 7.30 | 7.39 | 7.30 | 0 | 200 | -0.0 | |
| 28/10/2024 |
7.39
|
2,900 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 25/10/2024 |
7.39
|
3,100 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 | |
| 24/10/2024 |
7.39
|
16,800 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 | |
| 23/10/2024 |
7.39
|
84,200 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 | |
| 22/10/2024 |
7.39
|
136,700 | 7.30 | 7.39 | 7.20 | 0 | 1,700 | -0.0 | |
| 21/10/2024 |
7.30
|
24,100 | 7.20 | 7.30 | 7.11 | 0 | 0 | 0 | |
| 18/10/2024 |
7.30
|
3,001 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 17/10/2024 |
7.30
|
3,000 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 | |
| 16/10/2024 |
7.30
|
1,000 | 7.30 | 7.30 | 7.20 | 0 | 300 | -0.0 | |
| 15/10/2024 |
7.30
|
8,000 | 7.30 | 7.30 | 7.20 | 0 | 1,900 | -0.0 | |
| 14/10/2024 |
7.30
|
3,800 | 7.30 | 7.30 | 7.20 | 0 | 1,000 | -0.0 | |
| 11/10/2024 |
7.30
|
3,400 | 7.30 | 7.30 | 7.20 | 0 | 100 | -0.0 | |
| 10/10/2024 |
7.30
|
8,800 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/10/2024 |
7.30
|
11,001 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 | |
| 08/10/2024 |
7.30
|
9,300 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 | |
| 07/10/2024 |
7.30
|
3,800 | 7.30 | 7.30 | 7.20 | 0 | 2,000 | -0.0 | |
| 04/10/2024 |
7.39
|
13,200 | 7.30 | 7.39 | 7.20 | 0 | 500 | -0.0 | |
| 03/10/2024 |
7.39
|
45,000 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 02/10/2024 |
7.39
|
45,522 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 01/10/2024 |
7.39
|
7,800 | 7.39 | 7.39 | 7.30 | 0 | 0 | 0 | |
| 30/09/2024 |
7.39
|
1,920 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 | |
| 27/09/2024 |
7.39
|
6,007 | 7.39 | 7.39 | 7.20 | 0 | 0 | 0 | |
| 26/09/2024 |
7.39
|
1,900 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 | |
| 25/09/2024 |
7.39
|
4,000 | 7.39 | 7.39 | 7.30 | 0 | 0 | 0 | |
| 24/09/2024 |
7.39
|
1,307 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 23/09/2024 |
7.39
|
22,100 | 7.30 | 7.39 | 7.11 | 0 | 0 | 0 | |
| 20/09/2024 |
7.49
|
12,800 | 7.39 | 7.49 | 7.39 | 0 | 0 | 0 | |
| 19/09/2024 |
7.49
|
3,200 | 7.49 | 7.49 | 7.39 | 0 | 1,200 | -0.0 | |
| 18/09/2024 |
7.49
|
10,155 | 7.30 | 7.49 | 7.30 | 0 | 300 | -0.0 | |
| 17/09/2024 |
7.49
|
36,800 | 7.39 | 7.49 | 7.30 | 0 | 0 | 0 | |
| 16/09/2024 |
7.58
|
33,220 | 7.68 | 7.68 | 7.11 | 0 | 1,000 | -0.0 | |
| 13/09/2024 |
7.58
|
56,900 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 | |
| 12/09/2024 |
7.39
|
32,800 | 7.58 | 7.68 | 7.39 | 0 | 0 | 0 | |
| 11/09/2024 |
7.68
|
5,800 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 | |
| 10/09/2024 |
7.68
|
3,815 | 7.58 | 7.68 | 7.49 | 0 | 0 | 0 | |
| 09/09/2024 |
7.68
|
12,130 | 7.58 | 7.68 | 7.49 | 0 | 0 | 0 | |
| 06/09/2024 |
7.68
|
11,300 | 7.68 | 7.68 | 7.49 | 0 | 0 | 0 | |
| 05/09/2024 |
7.68
|
10,810 | 7.68 | 7.68 | 7.49 | 0 | 0 | 0 | |
| 04/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/09/2024 |
7.68
|
14,380 | 8.06 | 8.06 | 7.39 | 0 | 0 | 0 | |
| 30/08/2024 |
7.68
|
66,444 | 7.59 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 29/08/2024 |
7.59
|
10,246 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 | |
| 28/08/2024 |
7.50
|
5,131 | 7.59 | 7.59 | 7.41 | 0 | 0 | 0 | |
| 27/08/2024 |
7.59
|
19,714 | 7.14 | 7.68 | 7.14 | 0 | 0 | 0 | |
| 26/08/2024 |
7.59
|
10,900 | 7.77 | 7.77 | 7.41 | 0 | 0 | 0 | |
| 23/08/2024 |
7.59
|
20,001 | 7.41 | 7.59 | 7.32 | 0 | 0 | 0 | |
| 22/08/2024 |
7.41
|
16,053 | 7.41 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 21/08/2024 |
7.41
|
14,301 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 20/08/2024 |
7.50
|
8,630 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 | |
| 19/08/2024 |
7.50
|
12,100 | 7.41 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 16/08/2024 |
7.41
|
41,612 | 7.14 | 7.41 | 7.14 | 0 | 0 | 0 | |
| 15/08/2024 |
7.32
|
11,510 | 7.23 | 7.32 | 7.14 | 0 | 0 | 0 | |
| 14/08/2024 |
7.32
|
56,437 | 7.05 | 7.41 | 7.05 | 0 | 0 | 0 | |
| 13/08/2024 |
7.05
|
27,700 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 | |
| 12/08/2024 |
7.23
|
2,001 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 09/08/2024 |
7.23
|
11,007 | 7.14 | 7.32 | 7.14 | 0 | 0 | 0 | |
| 08/08/2024 |
7.05
|
10,211 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 | |
| 07/08/2024 |
7.14
|
3,000 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 | |
| 06/08/2024 |
6.96
|
41,600 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 | |
| 05/08/2024 |
6.96
|
21,601 | 7.14 | 7.14 | 6.96 | 0 | 800 | -0.0 | |
| 02/08/2024 |
7.14
|
21,500 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 | |
| 01/08/2024 |
7.05
|
54,430 | 7.32 | 7.32 | 7.05 | 0 | 0 | 0 | |
| 31/07/2024 |
7.41
|
21,020 | 7.50 | 7.59 | 7.41 | 0 | 0 | 0 | |
| 30/07/2024 |
7.59
|
3,810 | 7.77 | 7.77 | 7.50 | 0 | 0 | 0 | |
| 29/07/2024 |
7.59
|
24,320 | 7.77 | 7.77 | 7.32 | 0 | 0 | 0 | |
| 26/07/2024 |
7.41
|
1,011 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 25/07/2024 |
7.41
|
6,903 | 6.87 | 7.50 | 6.87 | 0 | 0 | 0 | |