| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.20 | 1.33% | 402,100 | 400 | 0.0 |
15
16.60
15.20
|
|
2 tháng
(2026-01-19) |
1 | 7.04% | 481,800 | 1,400 | 0.0 |
14
16.60
15.20
|
|
3 tháng
(2025-12-18) |
0 | 0% | 656,600 | -66,000 | -0.9 |
14
16.60
15.20
|
|
6 tháng
(2025-09-19) |
-1.80 | -10.59% | 1,230,600 | -93,000 | -1.4 |
14
17.40
15.20
|
|
12 tháng
(2025-03-24) |
1.65 | 12.21% | 4,213,000 | -96,400 | -1.4 |
10.64
17.40
15.20
|
|
24 tháng
(2024-03-28) |
7.77 | 104.53% | 9,137,571 | -35,339 | -0.3 |
7.18
17.40
15.20
|
|
36 tháng
(2023-04-03) |
8.19 | 116.95% | 11,062,886 | -5,933 | -0.1 |
6.66
17.40
15.20
|
|
60 tháng
(2021-04-13) |
4.81 | 46.34% | 18,846,659 | -63,334 | -0.8 |
6.66
21.68
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2024 |
10.27
|
2,795 | 10.36 | 10.36 | 10.27 | 0 | 100 | -0.0 | |
| 02/08/2024 |
10.36
|
10,609 | 10 | 10.45 | 9.91 | 0 | 100 | -0.0 | |
| 01/08/2024 |
10
|
47,662 | 9.73 | 10.18 | 9 | 300 | 0 | 0.0 | |
| 31/07/2024 |
9.73
|
7,002 | 9.55 | 10 | 9.45 | 100 | 0 | 0.0 | |
| 30/07/2024 |
9.64
|
21,100 | 9.64 | 9.64 | 9.55 | 300 | 800 | -0.0 | |
| 29/07/2024 |
9.64
|
12,450 | 9.36 | 9.64 | 9.18 | 100 | 0 | 0.0 | |
| 26/07/2024 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 25/07/2024 |
9.45
|
11,279 | 9.82 | 9.82 | 8.91 | 0 | 0 | 0 | |
| 24/07/2024 |
9.73
|
300 | 9.82 | 9.82 | 9.73 | 0 | 200 | -0.0 | |
| 23/07/2024 |
9.64
|
6,170 | 10 | 10 | 8.82 | 0 | 0 | 0 | |
| 22/07/2024 |
9.55
|
41,100 | 9.27 | 9.73 | 9.27 | 0 | 200 | -0.0 | |
| 19/07/2024 |
9.82
|
1,103 | 9.91 | 10 | 9.82 | 0 | 0 | 0 | |
| 18/07/2024 |
9.91
|
2,101 | 9.55 | 10 | 9.55 | 0 | 0 | 0 | |
| 17/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 17/07/2024 |
9.82
|
3,803 | 10.09 | 10.09 | 9.18 | 500 | 0 | 0.0 | |
| 16/07/2024 |
9.91
|
33,354 | 9.48 | 10.08 | 9.40 | 1,000 | 0 | 0.0 | |
| 15/07/2024 |
9.91
|
11,000 | 9.99 | 10.08 | 9.91 | 0 | 0 | 0 | |
| 12/07/2024 |
9.99
|
1,500 | 9.99 | 9.99 | 9.91 | 0 | 400 | -0.0 | |
| 11/07/2024 |
9.99
|
2,679 | 9.99 | 9.99 | 9.99 | 0 | 600 | -0.0 | |
| 10/07/2024 |
9.99
|
5,234 | 9.65 | 10.17 | 9.65 | 0 | 200 | -0.0 | |
| 09/07/2024 |
9.99
|
5,824 | 10.08 | 10.08 | 9.57 | 400 | 400 | -0.0 | |
| 08/07/2024 |
10.08
|
9,268 | 10.08 | 10.25 | 9.82 | 600 | 0 | 0.0 | |
| 05/07/2024 |
10.08
|
48,029 | 9.99 | 10.08 | 9.40 | 0 | 100 | -0.0 | |
| 04/07/2024 |
10.25
|
1,984 | 10.34 | 10.34 | 9.82 | 0 | 0 | 0 | |
| 03/07/2024 |
10.34
|
13,690 | 9.82 | 10.34 | 9.82 | 100 | 0 | 0.0 | |
| 02/07/2024 |
10.17
|
14,202 | 10.17 | 10.25 | 10.08 | 100 | 200 | -0.0 | |
| 01/07/2024 |
10.17
|
22,000 | 10.25 | 10.42 | 9.82 | 300 | 200 | 0.0 | |
| 28/06/2024 |
10.17
|
33,401 | 10.34 | 10.42 | 9.82 | 0 | 0 | 0 | |
| 27/06/2024 |
10.17
|
44,699 | 9.99 | 10.34 | 9.99 | 200 | 0 | 0.0 | |
| 26/06/2024 |
9.82
|
7,849 | 10.17 | 10.34 | 9.82 | 0 | 200 | -0.0 | |
| 25/06/2024 |
9.82
|
8,907 | 9.65 | 10.17 | 9.23 | 0 | 0 | 0 | |
| 24/06/2024 |
9.65
|
15,000 | 10.68 | 10.68 | 9.65 | 200 | 0 | 0.0 | |
| 21/06/2024 |
10.68
|
20,320 | 10.76 | 11.28 | 10.17 | 0 | 0 | 0 | |
| 20/06/2024 |
10.68
|
55,657 | 10.25 | 11.02 | 10.25 | 0 | 500 | -0.0 | |
| 19/06/2024 |
10.08
|
61,100 | 9.23 | 10.08 | 9.23 | 200 | 500 | -0.0 | |
| 18/06/2024 |
9.23
|
11,408 | 9.05 | 9.65 | 9.05 | 0 | 0 | 0 | |
| 17/06/2024 |
8.97
|
14,914 | 8.88 | 9.14 | 8.88 | 0 | 200 | -0.0 | |
| 14/06/2024 |
8.80
|
5,603 | 8.97 | 9.05 | 8.80 | 0 | 0 | 0 | |
| 13/06/2024 |
8.80
|
2,600 | 8.80 | 8.88 | 8.80 | 0 | 0 | 0 | |
| 12/06/2024 |
9.23
|
4,005 | 8.97 | 9.23 | 8.54 | 0 | 100 | -0.0 | |
| 11/06/2024 |
9.31
|
2,000 | 9.05 | 9.31 | 8.71 | 0 | 0 | 0 | |
| 10/06/2024 |
9.40
|
5,500 | 9.31 | 9.48 | 9.05 | 0 | 0 | 0 | |
| 07/06/2024 |
9.23
|
61,900 | 8.46 | 9.48 | 8.46 | 0 | 0 | 0 | |
| 06/06/2024 |
8.63
|
29,100 | 7.77 | 8.80 | 7.77 | 0 | 2,900 | -0.0 | |
| 05/06/2024 |
8.29
|
16,500 | 8.29 | 8.80 | 8.29 | 0 | 100 | -0.0 | |
| 04/06/2024 |
8.20
|
1,820 | 8.03 | 8.29 | 8.03 | 0 | 0 | 0 | |
| 03/06/2024 |
8.20
|
2,900 | 8.20 | 8.29 | 8.12 | 0 | 600 | -0.0 | |
| 31/05/2024 |
8.29
|
314 | 8.71 | 8.71 | 8.29 | 0 | 0 | 0 | |
| 30/05/2024 |
8.12
|
2,901 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 29/05/2024 |
8.12
|
15,100 | 8.12 | 8.20 | 8.03 | 0 | 0 | 0 | |
| 28/05/2024 |
8.20
|
2,402 | 8.37 | 8.37 | 8.12 | 0 | 0 | 0 | |
| 27/05/2024 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 24/05/2024 |
8.20
|
7,300 | 7.94 | 8.20 | 7.94 | 0 | 0 | 0 | |
| 23/05/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 22/05/2024 |
8.20
|
15 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/05/2024 |
8.20
|
50 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/05/2024 |
8.20
|
33,900 | 7.86 | 8.46 | 7.86 | 0 | 0 | 0 | |
| 17/05/2024 |
7.86
|
1,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 16/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 15/05/2024 |
7.86
|
1,220 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 14/05/2024 |
7.69
|
1,500 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 | |
| 13/05/2024 |
7.77
|
1 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 10/05/2024 |
7.77
|
4,305 | 8.03 | 8.03 | 7.77 | 0 | 0 | 0 | |
| 09/05/2024 |
7.94
|
10,559 | 7.86 | 7.94 | 7.86 | 1,500 | 0 | 0.0 | |
| 08/05/2024 |
7.69
|
700 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 07/05/2024 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 06/05/2024 |
7.69
|
6,200 | 7.69 | 7.77 | 7.69 | 0 | 0 | 0 | |
| 03/05/2024 |
7.69
|
500 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 | |
| 02/05/2024 |
7.69
|
2,300 | 7.52 | 7.69 | 7.52 | 0 | 0 | 0 | |
| 26/04/2024 |
7.43
|
2,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 25/04/2024 |
7.52
|
1,200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 24/04/2024 |
7.52
|
2,050 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 23/04/2024 |
7.26
|
1,600 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 22/04/2024 |
7.26
|
328 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 | |
| 19/04/2024 |
7.26
|
10,192 | 7.09 | 7.52 | 7.00 | 0 | 0 | 0 | |
| 17/04/2024 |
7.18
|
4,430 | 7.00 | 7.60 | 7.00 | 0 | 0 | 0 | |
| 16/04/2024 |
7.18
|
10,500 | 7.43 | 7.52 | 7.18 | 0 | 0 | 0 | |
| 15/04/2024 |
7.52
|
500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 12/04/2024 |
7.69
|
2,772 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 11/04/2024 |
7.69
|
9,728 | 7.52 | 7.69 | 7.52 | 0 | 0 | 0 | |
| 10/04/2024 |
7.52
|
7,736 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 09/04/2024 |
7.52
|
3,500 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 | |
| 08/04/2024 |
7.60
|
15,700 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 | |
| 05/04/2024 |
7.69
|
501 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 04/04/2024 |
7.69
|
1,000 | 7.77 | 7.77 | 7.52 | 0 | 0 | 0 | |
| 03/04/2024 |
7.52
|
18,210 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 02/04/2024 |
7.52
|
3,300 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 | |
| 01/04/2024 |
7.60
|
2,809 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 | |
| 29/03/2024 |
7.60
|
7,900 | 7.60 | 7.60 | 7.43 | 0 | 0 | 0 | |
| 28/03/2024 |
7.43
|
5,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 27/03/2024 |
7.35
|
1,320 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 26/03/2024 |
7.52
|
16,660 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 25/03/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 22/03/2024 |
7.52
|
11,610 | 7.35 | 7.52 | 7.35 | 0 | 0 | 0 | |
| 21/03/2024 |
7.35
|
3,200 | 7.52 | 7.52 | 7.35 | 1,000 | 0 | 0.0 | |
| 20/03/2024 |
7.26
|
4,519 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 19/03/2024 |
7.26
|
4,600 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 | |
| 18/03/2024 |
7.18
|
23,701 | 7.18 | 7.18 | 7.09 | 0 | 500 | -0.0 | |
| 15/03/2024 |
7.18
|
1,118 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 | |
| 14/03/2024 |
7.18
|
1,300 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 | |
| 13/03/2024 |
7.09
|
1,127 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |