| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -3.33% | 200,100 | 0 | 0 |
5.40
6.40
5.70
|
|
2 tháng
(2026-06-01) |
-0.70 | -10.77% | 624,400 | 0 | 0 |
5.40
6.50
5.70
|
|
3 tháng
(2026-05-04) |
-0.91 | -13.50% | 1,311,600 | 0 | 0 |
5.40
7.10
5.70
|
|
6 tháng
(2026-02-02) |
-0.91 | -13.50% | 5,706,900 | -10,000 | -0.1 |
5.40
10.75
5.70
|
|
12 tháng
(2025-08-05) |
-0.42 | -6.73% | 7,905,800 | -11,000 | -0.1 |
5.40
10.75
5.70
|
|
24 tháng
(2024-08-12) |
-2.06 | -26.20% | 12,479,090 | -11,100 | -0.1 |
4.86
10.75
5.70
|
|
36 tháng
(2023-08-16) |
-0.51 | -8.15% | 21,782,954 | -18,100 | -0.2 |
4.79
10.75
5.70
|
|
60 tháng
(2021-08-26) |
-0.16 | -2.73% | 50,883,820 | -75,800 | -0.9 |
3.77
20.64
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2024 |
6.02
|
26,300 | 6.61 | 6.61 | 5.83 | 0 | 0 | 0 | |
| 17/12/2024 |
5.93
|
6,400 | 6.70 | 6.70 | 5.93 | 0 | 0 | 0 | |
| 16/12/2024 |
5.93
|
10,801 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 | |
| 13/12/2024 |
5.93
|
4,400 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 | |
| 12/12/2024 |
5.93
|
4,211 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 | |
| 11/12/2024 |
5.93
|
19,002 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 | |
| 10/12/2024 |
6.02
|
2,515 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 | |
| 09/12/2024 |
6.12
|
3,771 | 5.83 | 6.22 | 5.83 | 0 | 0 | 0 | |
| 06/12/2024 |
6.02
|
11,009 | 5.93 | 6.02 | 5.83 | 0 | 0 | 0 | |
| 05/12/2024 |
6.02
|
8,460 | 6.02 | 6.02 | 5.64 | 0 | 0 | 0 | |
| 04/12/2024 |
5.93
|
17,324 | 5.93 | 6.02 | 5.64 | 0 | 0 | 0 | |
| 03/12/2024 |
5.93
|
18,800 | 6.12 | 6.12 | 5.93 | 0 | 0 | 0 | |
| 02/12/2024 |
6.12
|
1,500 | 6.22 | 6.22 | 6.12 | 0 | 0 | 0 | |
| 29/11/2024 |
6.12
|
1,905 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 | |
| 28/11/2024 |
6.22
|
25,411 | 6.22 | 6.32 | 6.12 | 0 | 0 | 0 | |
| 27/11/2024 |
6.12
|
8,200 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 | |
| 26/11/2024 |
6.12
|
14,014 | 6.32 | 6.32 | 5.93 | 0 | 0 | 0 | |
| 25/11/2024 |
6.02
|
33,234 | 6.12 | 6.12 | 5.93 | 0 | 0 | 0 | |
| 22/11/2024 |
6.12
|
7,100 | 6.32 | 6.32 | 6.12 | 0 | 0 | 0 | |
| 21/11/2024 |
6.22
|
4,942 | 6.41 | 6.41 | 6.22 | 0 | 0 | 0 | |
| 20/11/2024 |
6.51
|
405 | 6.12 | 6.51 | 6.12 | 0 | 0 | 0 | |
| 19/11/2024 |
6.12
|
7,112 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 18/11/2024 |
6.12
|
1,237 | 6.51 | 6.51 | 6.12 | 0 | 0 | 0 | |
| 15/11/2024 |
6.22
|
2,518 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 14/11/2024 |
6.32
|
3,601 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 | |
| 13/11/2024 |
6.41
|
1,500 | 6.32 | 6.41 | 6.12 | 0 | 0 | 0 | |
| 12/11/2024 |
6.32
|
8,202 | 6.32 | 6.61 | 6.22 | 0 | 0 | 0 | |
| 11/11/2024 |
6.22
|
9,563 | 6.41 | 6.41 | 6.22 | 0 | 0 | 0 | |
| 08/11/2024 |
6.12
|
7,011 | 6.32 | 6.32 | 6.12 | 0 | 0 | 0 | |
| 07/11/2024 |
6.41
|
11,712 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 | |
| 06/11/2024 |
6.41
|
34,100 | 6.41 | 6.41 | 6.32 | 0 | 0 | 0 | |
| 05/11/2024 |
6.32
|
8,657 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 | |
| 04/11/2024 |
6.41
|
2,343 | 6.51 | 6.51 | 6.12 | 0 | 0 | 0 | |
| 01/11/2024 |
6.41
|
27,600 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 | |
| 31/10/2024 |
6.32
|
2,700 | 6.51 | 6.61 | 6.32 | 0 | 0 | 0 | |
| 30/10/2024 |
6.51
|
29,900 | 6.70 | 6.70 | 6.32 | 0 | 0 | 0 | |
| 29/10/2024 |
6.70
|
9,310 | 6.61 | 6.70 | 6.41 | 0 | 0 | 0 | |
| 28/10/2024 |
6.61
|
1,520 | 6.80 | 6.80 | 6.61 | 0 | 0 | 0 | |
| 25/10/2024 |
6.70
|
14,320 | 6.61 | 6.80 | 6.61 | 0 | 0 | 0 | |
| 24/10/2024 |
6.51
|
10,300 | 6.61 | 6.61 | 6.51 | 0 | 0 | 0 | |
| 23/10/2024 |
6.70
|
6,806 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 | |
| 22/10/2024 |
6.70
|
3,701 | 6.80 | 6.80 | 6.61 | 0 | 0 | 0 | |
| 21/10/2024 |
6.70
|
5,905 | 6.51 | 6.90 | 6.51 | 0 | 0 | 0 | |
| 18/10/2024 |
6.70
|
4,820 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 17/10/2024 |
6.80
|
22,730 | 6.70 | 6.80 | 6.61 | 0 | 0 | 0 | |
| 16/10/2024 |
6.80
|
6,100 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 15/10/2024 |
6.80
|
23,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 14/10/2024 |
6.80
|
12,801 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 11/10/2024 |
6.90
|
29,450 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 10/10/2024 |
6.90
|
21,500 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 09/10/2024 |
6.90
|
23,002 | 6.90 | 7.00 | 6.02 | 0 | 0 | 0 | |
| 08/10/2024 |
7.00
|
41,908 | 7.00 | 7.19 | 6.90 | 0 | 0 | 0 | |
| 07/10/2024 |
6.90
|
10,900 | 6.90 | 7.00 | 6.90 | 0 | 0 | 0 | |
| 04/10/2024 |
6.90
|
20,610 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 | |
| 03/10/2024 |
6.90
|
24,948 | 7.09 | 7.19 | 6.80 | 0 | 0 | 0 | |
| 02/10/2024 |
7.00
|
14,201 | 7.09 | 7.19 | 7.00 | 0 | 0 | 0 | |
| 01/10/2024 |
7.00
|
23,638 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 | |
| 30/09/2024 |
7.00
|
1,955 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 27/09/2024 |
7.00
|
18,105 | 7.00 | 7.09 | 7.00 | 0 | 0 | 0 | |
| 26/09/2024 |
7.09
|
24,912 | 7.09 | 7.19 | 7.09 | 0 | 0 | 0 | |
| 25/09/2024 |
7.09
|
22,720 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 | |
| 24/09/2024 |
7.09
|
8,059 | 7.09 | 7.19 | 7.00 | 0 | 0 | 0 | |
| 23/09/2024 |
7.09
|
16,750 | 7.29 | 7.38 | 7.00 | 0 | 0 | 0 | |
| 20/09/2024 |
7.09
|
38,068 | 7.00 | 7.09 | 6.80 | 0 | 0 | 0 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 19/09/2024 |
7.09
|
21,180 | 7.19 | 7.19 | 7.00 | 0 | 0 | 0 | |
| 18/09/2024 |
7.09
|
49,045 | 6.90 | 7.19 | 6.90 | 0 | 0 | 0 | |
| 17/09/2024 |
6.90
|
68,948 | 6.90 | 7.09 | 6.71 | 0 | 0 | 0 | |
| 16/09/2024 |
6.90
|
32,620 | 7.19 | 7.19 | 6.90 | 0 | 0 | 0 | |
| 13/09/2024 |
7.09
|
37,417 | 7.19 | 7.19 | 7.00 | 0 | 0 | 0 | |
| 12/09/2024 |
7.19
|
10,000 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 | |
| 11/09/2024 |
7.28
|
44,520 | 7.48 | 7.48 | 7.09 | 0 | 0 | 0 | |
| 10/09/2024 |
7.48
|
33,817 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 | |
| 09/09/2024 |
7.57
|
8,137 | 7.67 | 7.67 | 7.38 | 0 | 0 | 0 | |
| 06/09/2024 |
7.67
|
33,624 | 7.48 | 7.67 | 7.38 | 0 | 0 | 0 | |
| 05/09/2024 |
7.48
|
21,810 | 7.57 | 7.57 | 7.48 | 0 | 0 | 0 | |
| 04/09/2024 |
7.67
|
9,204 | 7.57 | 7.67 | 7.57 | 0 | 0 | 0 | |
| 30/08/2024 |
7.67
|
23,201 | 7.76 | 7.76 | 7.57 | 0 | 0 | 0 | |
| 29/08/2024 |
7.67
|
33,900 | 7.67 | 7.96 | 7.57 | 0 | 0 | 0 | |
| 28/08/2024 |
7.57
|
39,906 | 7.76 | 7.76 | 7.48 | 0 | 0 | 0 | |
| 27/08/2024 |
7.67
|
28,517 | 7.67 | 7.67 | 7.57 | 0 | 0 | 0 | |
| 26/08/2024 |
7.67
|
26,938 | 7.67 | 7.76 | 7.57 | 0 | 0 | 0 | |
| 23/08/2024 |
7.76
|
103,452 | 7.76 | 7.86 | 7.57 | 0 | 0 | 0 | |
| 22/08/2024 |
7.96
|
71,586 | 8.05 | 8.05 | 7.76 | 0 | 0 | 0 | |
| 21/08/2024 |
8.05
|
54,268 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 | |
| 20/08/2024 |
8.05
|
75,909 | 7.86 | 8.34 | 7.86 | 0 | 0 | 0 | |
| 19/08/2024 |
8.05
|
78,809 | 7.57 | 8.05 | 7.57 | 0 | 0 | 0 | |
| 16/08/2024 |
7.76
|
95,286 | 7.96 | 7.96 | 7.48 | 0 | 0 | 0 | |
| 15/08/2024 |
7.57
|
34,352 | 7.57 | 7.67 | 7.48 | 0 | 0 | 0 | |
| 14/08/2024 |
7.67
|
103,364 | 7.67 | 7.86 | 7.57 | 0 | 0 | 0 | |
| 13/08/2024 |
7.86
|
40,343 | 7.86 | 7.96 | 7.67 | 0 | 0 | 0 | |
| 12/08/2024 |
7.86
|
69,535 | 7.76 | 8.05 | 7.76 | 0 | 0 | 0 | |
| 09/08/2024 |
7.76
|
114,201 | 8.43 | 8.43 | 7.76 | 0 | 0 | 0 | |
| 08/08/2024 |
8.15
|
202,076 | 7.76 | 8.53 | 7.76 | 0 | 0 | 0 | |
| 07/08/2024 |
7.86
|
178,859 | 7.57 | 7.96 | 7.38 | 0 | 0 | 0 | |
| 06/08/2024 |
7.48
|
48,689 | 7.19 | 7.48 | 7.19 | 0 | 0 | 0 | |
| 05/08/2024 |
7.19
|
141,663 | 7.19 | 7.86 | 7.00 | 0 | 0 | 0 | |
| 02/08/2024 |
7.28
|
159,248 | 6.71 | 7.67 | 6.71 | 0 | 0 | 0 | |
| 01/08/2024 |
6.71
|
126,105 | 6.90 | 7.19 | 6.61 | 0 | 0 | 0 | |
| 31/07/2024 |
6.71
|
35,300 | 6.71 | 6.90 | 6.61 | 0 | 0 | 0 | |
| 30/07/2024 |
6.90
|
46,252 | 6.90 | 7.00 | 6.81 | 0 | 0 | 0 | |