| 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) |
0.16 | 1.85% | 288,300 | -3,700 | 0 |
8.63
9.88
8.80
|
|
2 tháng
(2026-05-29) |
0.12 | 1.38% | 330,600 | -8,900 | 0 |
8.55
9.88
8.80
|
|
3 tháng
(2026-04-29) |
0.14 | 1.62% | 408,400 | -8,900 | 0 |
8.55
9.88
8.80
|
|
6 tháng
(2026-01-29) |
-0.44 | -4.76% | 962,200 | -16,800 | -0.1 |
8.20
9.88
8.80
|
|
12 tháng
(2025-08-04) |
-0.20 | -2.22% | 5,329,300 | 7,400 | 0.1 |
8.20
13.30
8.80
|
|
24 tháng
(2024-08-07) |
-0.15 | -1.63% | 5,693,900 | 12,600 | 0.2 |
7.63
13.30
8.80
|
|
36 tháng
(2023-08-14) |
-0.01 | -0.13% | 6,555,100 | -147,400 | -1.4 |
7.63
13.30
8.80
|
|
60 tháng
(2021-08-23) |
-3.31 | -27.33% | 9,294,600 | -141,950 | -0.1 |
6.99
13.91
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
7.73
|
1,700 | 8.14 | 8.14 | 7.73 | 0 | 500 | -0.0 | |
| 12/12/2024 |
8.14
|
3,000 | 8.14 | 8.14 | 8.14 | 0 | 1,600 | -0.0 | |
| 11/12/2024 |
8.14
|
300 | 8.09 | 8.14 | 8.09 | 0 | 0 | 0 | |
| 10/12/2024 |
7.77
|
2,600 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 | |
| 09/12/2024 |
8.00
|
1,400 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 06/12/2024 |
7.96
|
400 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 05/12/2024 |
7.96
|
800 | 7.95 | 7.96 | 7.94 | 0 | 0 | 0 | |
| 04/12/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 03/12/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 02/12/2024 |
7.98
|
200 | 7.99 | 7.99 | 7.98 | 0 | 0 | 0 | |
| 29/11/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 28/11/2024 |
8.03
|
2,100 | 7.91 | 8.03 | 7.63 | 0 | 0 | 0 | |
| 27/11/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 26/11/2024 |
7.95
|
5,700 | 8.35 | 8.35 | 7.93 | 0 | 0 | 0 | |
| 25/11/2024 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 22/11/2024 |
7.90
|
3,100 | 7.72 | 7.90 | 7.63 | 0 | 0 | 0 | |
| 21/11/2024 |
7.72
|
2,300 | 7.63 | 7.72 | 7.63 | 0 | 0 | 0 | |
| 20/11/2024 |
7.63
|
7,100 | 7.96 | 7.96 | 7.63 | 0 | 0 | 0 | |
| 19/11/2024 |
8.10
|
800 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 18/11/2024 |
8.22
|
2,200 | 7.83 | 8.22 | 7.66 | 0 | 0 | 0 | |
| 15/11/2024 |
8.23
|
400 | 7.77 | 8.23 | 7.73 | 0 | 0 | 0 | |
| 14/11/2024 |
8.24
|
2,100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 13/11/2024 |
8.25
|
2,600 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 | |
| 12/11/2024 |
8.25
|
2,100 | 8.27 | 8.27 | 8.25 | 0 | 0 | 0 | |
| 11/11/2024 |
8.29
|
2,300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 08/11/2024 |
8.29
|
500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 07/11/2024 |
8.29
|
1,700 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 06/11/2024 |
8.29
|
500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 05/11/2024 |
8.29
|
3,500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 04/11/2024 |
8.29
|
1,600 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 01/11/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 31/10/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 30/10/2024 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 29/10/2024 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 28/10/2024 |
8.48
|
1,000 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 25/10/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 24/10/2024 |
8.48
|
7,500 | 8.30 | 8.48 | 8.26 | 3,900 | 0 | 0.0 | |
| 23/10/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 22/10/2024 |
8.65
|
200 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 21/10/2024 |
8.65
|
700 | 8.20 | 8.65 | 8.20 | 0 | 0 | 0 | |
| 18/10/2024 |
8.66
|
2,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 17/10/2024 |
8.66
|
3,300 | 8.61 | 8.66 | 8.61 | 0 | 0 | 0 | |
| 16/10/2024 |
8.58
|
3,500 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 | |
| 15/10/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 14/10/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 11/10/2024 |
8.66
|
200 | 8.53 | 8.66 | 8.53 | 0 | 0 | 0 | |
| 10/10/2024 |
8.95
|
500 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 09/10/2024 |
8.77
|
1,700 | 9.56 | 9.56 | 8.76 | 0 | 0 | 0 | |
| 08/10/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 07/10/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 04/10/2024 |
8.95
|
2,000 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 03/10/2024 |
8.66
|
700 | 8.63 | 8.66 | 8.63 | 0 | 0 | 0 | |
| 02/10/2024 |
8.63
|
300 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 01/10/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 30/09/2024 |
8.59
|
300 | 8.60 | 8.60 | 8.59 | 0 | 0 | 0 | |
| 27/09/2024 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 26/09/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 25/09/2024 |
8.57
|
500 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 24/09/2024 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 23/09/2024 |
8.95
|
2,400 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 20/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 19/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 18/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 17/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 16/09/2024 |
9.04
|
800 | 9.13 | 9.13 | 9.04 | 0 | 0 | 0 | |
| 13/09/2024 |
9.13
|
1,400 | 9.13 | 9.18 | 9.13 | 0 | 0 | 0 | |
| 12/09/2024 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 11/09/2024 |
9.09
|
2,000 | 9.13 | 9.13 | 9.09 | 0 | 0 | 0 | |
| 10/09/2024 |
9.04
|
300 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 09/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 06/09/2024 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 05/09/2024 |
9.04
|
200 | 9.13 | 9.13 | 9.04 | 0 | 0 | 0 | |
| 04/09/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 30/08/2024 |
9.13
|
200 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 29/08/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 28/08/2024 |
9.13
|
400 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 27/08/2024 |
9.13
|
7,200 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 26/08/2024 |
9.13
|
1,000 | 9.00 | 9.13 | 9.00 | 0 | 0 | 0 | |
| 23/08/2024 |
8.96
|
600 | 9.18 | 9.18 | 8.95 | 0 | 0 | 0 | |
| 22/08/2024 |
8.95
|
900 | 9.13 | 9.13 | 8.95 | 0 | 0 | 0 | |
| 21/08/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 20/08/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 19/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/08/2024 |
9.13
|
300 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 16/08/2024 |
8.94
|
700 | 8.94 | 8.94 | 8.93 | 0 | 0 | 0 | |
| 15/08/2024 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 14/08/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 13/08/2024 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 12/08/2024 |
8.52
|
700 | 8.42 | 8.53 | 8.42 | 0 | 0 | 0 | |
| 09/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 08/08/2024 |
8.95
|
400 | 8.95 | 8.95 | 8.95 | 400 | 0 | 0.0 | |
| 07/08/2024 |
8.95
|
400 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 06/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 05/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 02/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 01/08/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 31/07/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 30/07/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 29/07/2024 |
8.95
|
5,300 | 8.84 | 8.95 | 8.84 | 0 | 0 | 0 | |
| 26/07/2024 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 25/07/2024 |
8.67
|
500 | 8.68 | 8.68 | 8.67 | 0 | 0 | 0 | |