| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.90 | -12.68% | 605,700 | 0 | 0 |
6
7.10
6
|
|
2 tháng
(2026-04-20) |
-0.70 | -10.18% | 1,083,400 | 0 | 0 |
6
7.10
6
|
|
3 tháng
(2026-03-19) |
-2.08 | -25.15% | 1,889,800 | 0 | 0 |
6
8.28
6
|
|
6 tháng
(2025-12-19) |
0.48 | 8.40% | 5,829,800 | -10,000 | -0.1 |
5.72
10.75
6
|
|
12 tháng
(2025-06-23) |
-0.70 | -10.12% | 8,506,600 | -11,000 | -0.1 |
5.52
10.75
6
|
|
24 tháng
(2024-06-27) |
-0.80 | -11.39% | 15,715,442 | -11,600 | -0.1 |
4.86
10.75
6
|
|
36 tháng
(2023-07-03) |
0.45 | 7.84% | 22,710,759 | -18,100 | -0.2 |
4.79
10.75
6
|
|
60 tháng
(2021-07-13) |
0.05 | 0.83% | 51,338,678 | -68,000 | -0.8 |
3.77
20.64
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 29/07/2024 |
6.90
|
30,716 | 7.09 | 7.19 | 6.90 | 0 | 0 | 0 | |
| 26/07/2024 |
7.09
|
42,647 | 6.71 | 7.09 | 6.71 | 0 | 0 | 0 | |
| 25/07/2024 |
6.81
|
41,223 | 6.71 | 6.81 | 6.52 | 0 | 0 | 0 | |
| 24/07/2024 |
6.90
|
95,207 | 6.71 | 6.90 | 6.23 | 0 | 0 | 0 | |
| 23/07/2024 |
6.71
|
97,265 | 7.00 | 7.19 | 6.61 | 0 | 0 | 0 | |
| 22/07/2024 |
7.00
|
83,700 | 7.28 | 7.48 | 6.90 | 0 | 500 | -0.0 | |
| 19/07/2024 |
7.09
|
90,712 | 7.67 | 7.67 | 7.09 | 0 | 0 | 0 | |
| 18/07/2024 |
7.57
|
113,782 | 7.38 | 7.57 | 7.09 | 0 | 0 | 0 | |
| 17/07/2024 |
7.09
|
161,698 | 8.24 | 8.24 | 7.00 | 0 | 0 | 0 | |
| 16/07/2024 |
7.48
|
346,596 | 7.57 | 8.24 | 7.48 | 0 | 0 | 0 | |
| 15/07/2024 |
7.48
|
127,501 | 7.19 | 7.48 | 7.09 | 0 | 0 | 0 | |
| 12/07/2024 |
7.28
|
92,112 | 6.71 | 7.28 | 6.71 | 0 | 0 | 0 | |
| 11/07/2024 |
7.28
|
229,068 | 7.86 | 7.86 | 7.09 | 0 | 0 | 0 | |
| 10/07/2024 |
7.67
|
167,920 | 7.67 | 8.53 | 7.67 | 0 | 0 | 0 | |
| 09/07/2024 |
7.96
|
403,660 | 7.00 | 7.96 | 7.00 | 0 | 0 | 0 | |
| 08/07/2024 |
7.09
|
36,031 | 7.00 | 7.09 | 6.90 | 0 | 0 | 0 | |
| 05/07/2024 |
6.90
|
51,410 | 7.48 | 7.57 | 6.90 | 0 | 0 | 0 | |
| 04/07/2024 |
7.28
|
79,268 | 7.09 | 7.67 | 7.09 | 0 | 0 | 0 | |
| 03/07/2024 |
7.09
|
41,413 | 7.09 | 7.09 | 6.71 | 0 | 0 | 0 | |
| 02/07/2024 |
7.00
|
57,178 | 6.71 | 7.00 | 6.71 | 0 | 0 | 0 | |
| 01/07/2024 |
6.71
|
29,501 | 6.61 | 6.71 | 6.23 | 0 | 0 | 0 | |
| 28/06/2024 |
6.90
|
56,751 | 7.00 | 7.00 | 6.42 | 0 | 0 | 0 | |
| 27/06/2024 |
7.00
|
69,800 | 7.00 | 7.19 | 6.52 | 0 | 0 | 0 | |
| 26/06/2024 |
7.19
|
45,200 | 7.00 | 7.19 | 6.71 | 0 | 0 | 0 | |
| 25/06/2024 |
6.90
|
45,630 | 7.48 | 7.48 | 6.81 | 0 | 0 | 0 | |
| 24/06/2024 |
7.48
|
115,030 | 7.86 | 8.15 | 7.09 | 0 | 0 | 0 | |
| 21/06/2024 |
7.86
|
141,472 | 7.57 | 7.96 | 7.48 | 0 | 0 | 0 | |
| 20/06/2024 |
7.48
|
139,257 | 7.28 | 7.76 | 7.28 | 0 | 0 | 0 | |
| 19/06/2024 |
7.28
|
119,754 | 6.90 | 7.28 | 6.90 | 0 | 0 | 0 | |
| 18/06/2024 |
6.90
|
40,203 | 6.81 | 6.90 | 6.81 | 0 | 0 | 0 | |
| 17/06/2024 |
6.71
|
71,405 | 6.81 | 6.90 | 6.71 | 0 | 0 | 0 | |
| 14/06/2024 |
6.90
|
66,413 | 7.38 | 7.38 | 6.71 | 0 | 0 | 0 | |