| 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) |
-0.20 | -2.74% | 52,700 | 0 | 0 |
6.90
7.30
7
|
|
2 tháng
(2026-04-20) |
0.30 | 4.41% | 381,100 | 0 | 0 |
6.80
7.40
7
|
|
3 tháng
(2026-03-19) |
0.70 | 10.94% | 714,500 | 0 | 0 |
6.30
7.40
7
|
|
6 tháng
(2025-12-19) |
-0.20 | -2.74% | 1,509,700 | 200 | 0.0 |
6.30
8.10
7
|
|
12 tháng
(2025-06-23) |
0.06 | 0.89% | 3,758,600 | 5,800 | 0.0 |
6.30
8.10
7
|
|
24 tháng
(2024-06-27) |
-1.34 | -15.86% | 9,196,345 | 8,200 | 0.1 |
6.30
8.63
7
|
|
36 tháng
(2023-07-03) |
-1.96 | -21.66% | 14,422,010 | 34,200 | 0.3 |
6.30
9.30
7
|
|
60 tháng
(2021-07-13) |
-0.73 | -9.38% | 37,008,322 | -183,500 | -3.7 |
5.63
14.67
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 01/11/2024 |
8.26
|
604 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 31/10/2024 |
8.26
|
148 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 30/10/2024 |
8.26
|
1,155 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 29/10/2024 |
8.26
|
14,200 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 28/10/2024 |
8.16
|
2,682 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 25/10/2024 |
8.26
|
12,366 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 24/10/2024 |
8.26
|
1,429 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 23/10/2024 |
8.16
|
5,798 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 22/10/2024 |
8.26
|
25,997 | 8.16 | 8.26 | 7.88 | 0 | 0 | 0 | |
| 21/10/2024 |
8.26
|
6,312 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 18/10/2024 |
8.26
|
12,705 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 17/10/2024 |
8.35
|
18,119 | 8.26 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 16/10/2024 |
8.35
|
26,984 | 8.16 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 15/10/2024 |
8.35
|
102,765 | 8.16 | 8.35 | 8.07 | 0 | 0 | 0 | |
| 14/10/2024 |
8.26
|
215,601 | 7.98 | 8.26 | 7.98 | 0 | 0 | 0 | |
| 11/10/2024 |
8.26
|
18,448 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 10/10/2024 |
8.26
|
18,400 | 8.07 | 8.26 | 7.98 | 0 | 0 | 0 | |
| 09/10/2024 |
8.26
|
10,100 | 8.16 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 08/10/2024 |
8.07
|
13,671 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 07/10/2024 |
8.16
|
28,245 | 7.98 | 8.16 | 7.51 | 0 | 0 | 0 | |
| 04/10/2024 |
8.16
|
38,500 | 7.79 | 8.16 | 7.79 | 0 | 0 | 0 | |
| 03/10/2024 |
8.26
|
4,100 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 02/10/2024 |
8.26
|
16,802 | 8.26 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 01/10/2024 |
8.35
|
23,300 | 8.16 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 30/09/2024 |
8.26
|
7,202 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 27/09/2024 |
8.35
|
58,141 | 8.26 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 26/09/2024 |
8.26
|
5,868 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 25/09/2024 |
8.44
|
31,206 | 8.16 | 8.44 | 8.16 | 0 | 0 | 0 | |
| 24/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 24/09/2024 |
8.26
|
4,118 | 8.35 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 23/09/2024 |
8.35
|
25,003 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 20/09/2024 |
8.26
|
8,400 | 8.26 | 8.35 | 8.26 | 2,000 | 0 | 0.0 | |
| 19/09/2024 |
8.26
|
2,700 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 18/09/2024 |
8.26
|
701 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 17/09/2024 |
8.17
|
4,845 | 8.00 | 8.17 | 8.00 | 0 | 0 | 0 | |
| 16/09/2024 |
8.17
|
15,500 | 8.17 | 8.17 | 8.00 | 0 | 0 | 0 | |
| 13/09/2024 |
8.17
|
8,300 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 12/09/2024 |
8.17
|
5,300 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 11/09/2024 |
8.17
|
7,003 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/09/2024 |
8.17
|
41,100 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 09/09/2024 |
8.26
|
12,412 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 06/09/2024 |
8.17
|
5,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 05/09/2024 |
8.17
|
3,300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 04/09/2024 |
8.26
|
7,310 | 8.17 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 30/08/2024 |
8.17
|
901 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 29/08/2024 |
8.09
|
4,600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 28/08/2024 |
8.17
|
8,600 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 27/08/2024 |
8.09
|
22,071 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 26/08/2024 |
8.26
|
10,419 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 23/08/2024 |
8.17
|
4,505 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 22/08/2024 |
8.26
|
4,478 | 8.17 | 8.35 | 8.17 | 0 | 0 | 0 | |
| 21/08/2024 |
8.26
|
8,951 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 20/08/2024 |
8.26
|
12,745 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 19/08/2024 |
8.35
|
12,813 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 | |
| 16/08/2024 |
8.26
|
12,838 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 15/08/2024 |
8.26
|
4,380 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 14/08/2024 |
8.44
|
12,935 | 8.17 | 8.44 | 8.09 | 0 | 0 | 0 | |
| 13/08/2024 |
8.44
|
2,026 | 8.17 | 8.44 | 8.17 | 0 | 0 | 0 | |
| 12/08/2024 |
8.44
|
7,210 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 09/08/2024 |
8.44
|
2,123 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 | |
| 08/08/2024 |
8.35
|
6,941 | 8.26 | 8.35 | 8.17 | 0 | 0 | 0 | |
| 07/08/2024 |
8.44
|
30,031 | 8.17 | 8.44 | 8.17 | 0 | 0 | 0 | |
| 06/08/2024 |
8.44
|
7,668 | 8.17 | 8.44 | 8.17 | 0 | 0 | 0 | |
| 05/08/2024 |
8.09
|
11,387 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 02/08/2024 |
8.26
|
2,101 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 01/08/2024 |
8.26
|
9,516 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 31/07/2024 |
8.35
|
566 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 30/07/2024 |
8.35
|
7,102 | 8.35 | 8.44 | 8.26 | 0 | 0 | 0 | |
| 29/07/2024 |
8.35
|
1,476 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 26/07/2024 |
8.53
|
5,901 | 8.35 | 8.53 | 8.17 | 0 | 0 | 0 | |
| 25/07/2024 |
8.44
|
5,365 | 8.17 | 8.44 | 8.09 | 0 | 0 | 0 | |
| 24/07/2024 |
8.26
|
45,941 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 23/07/2024 |
8.26
|
3,981 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 22/07/2024 |
8.17
|
12,593 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 19/07/2024 |
8.26
|
10,905 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 18/07/2024 |
8.17
|
6,105 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 17/07/2024 |
8.35
|
12,134 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 16/07/2024 |
8.26
|
6,966 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 15/07/2024 |
8.17
|
19,115 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 12/07/2024 |
8.26
|
35,663 | 8.17 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 11/07/2024 |
8.26
|
73,044 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 10/07/2024 |
8.26
|
18,082 | 8.35 | 8.35 | 8.17 | 0 | 0 | 0 | |
| 09/07/2024 |
8.09
|
35,861 | 8.26 | 8.35 | 8.09 | 0 | 0 | 0 | |
| 08/07/2024 |
8.35
|
28,078 | 8.26 | 8.35 | 8.17 | 0 | 0 | 0 | |
| 05/07/2024 |
8.35
|
41,065 | 8.26 | 8.35 | 8.17 | 0 | 0 | 0 | |
| 04/07/2024 |
8.26
|
23,608 | 8.26 | 8.35 | 8.17 | 0 | 0 | 0 | |
| 03/07/2024 |
8.35
|
4,776 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 02/07/2024 |
8.35
|
4,000 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 01/07/2024 |
8.35
|
9,723 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 28/06/2024 |
8.26
|
5,785 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 27/06/2024 |
8.44
|
6,272 | 8.35 | 8.44 | 8.26 | 0 | 0 | 0 | |
| 26/06/2024 |
8.44
|
16,014 | 8.35 | 8.44 | 8.26 | 0 | 0 | 0 | |
| 25/06/2024 |
8.35
|
18,319 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 24/06/2024 |
8.35
|
61,295 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 21/06/2024 |
8.53
|
16,218 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 | |
| 20/06/2024 |
8.53
|
71,964 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 | |
| 19/06/2024 |
8.35
|
6,668 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 18/06/2024 |
8.35
|
17,326 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 17/06/2024 |
8.44
|
17,531 | 8.44 | 8.44 | 8.26 | 0 | 0 | 0 | |
| 14/06/2024 |
8.44
|
17,432 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 | |