| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.80 | 15.25% | 283,600 | -100 | -0.0 |
11.80
15.90
13.30
|
|
2 tháng
(2026-01-12) |
1.90 | 16.24% | 743,000 | -2,400 | -0.0 |
11.60
15.90
13.30
|
|
3 tháng
(2025-12-15) |
-4.30 | -24.02% | 1,420,300 | -7,400 | -0.1 |
11.60
19.50
13.30
|
|
6 tháng
(2025-09-15) |
4.90 | 56.32% | 1,985,700 | -31,000 | -0.5 |
7.70
29.80
13.30
|
|
12 tháng
(2025-03-18) |
4.60 | 51.11% | 2,285,100 | -26,734 | -0.5 |
7
29.80
13.30
|
|
24 tháng
(2024-03-25) |
4.69 | 52.69% | 3,729,475 | -11,521 | -0.4 |
7
29.80
13.30
|
|
36 tháng
(2023-03-29) |
1.84 | 15.64% | 4,336,101 | -126,313 | -1.5 |
7
29.80
13.30
|
|
60 tháng
(2021-04-08) |
3.76 | 38.16% | 6,016,604 | -24,517 | -0.2 |
7
29.80
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
8.16
|
803 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 | |
| 31/07/2024 |
8.81
|
1,247 | 9.19 | 9.28 | 8.81 | 0 | 0 | 0 | |
| 30/07/2024 |
8.81
|
701 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 29/07/2024 |
8.81
|
3,085 | 9.28 | 9.28 | 8.81 | 1,000 | 81 | 0.0 | |
| 26/07/2024 |
8.81
|
423 | 8.72 | 8.81 | 8.72 | 0 | 0 | 0 | |
| 25/07/2024 |
8.63
|
703 | 8.44 | 8.63 | 8.44 | 0 | 0 | 0 | |
| 24/07/2024 |
8.35
|
5,403 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 23/07/2024 |
8.63
|
44 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 22/07/2024 |
8.63
|
6,055 | 9.09 | 9.19 | 8.63 | 0 | 0 | 0 | |
| 19/07/2024 |
9.19
|
2,900 | 9.37 | 9.37 | 8.81 | 100 | 0 | 0.0 | |
| 18/07/2024 |
9.37
|
4,260 | 8.72 | 9.46 | 8.63 | 0 | 0 | 0 | |
| 17/07/2024 |
8.72
|
8,909 | 8.91 | 8.91 | 8.72 | 0 | 0 | 0 | |
| 16/07/2024 |
8.81
|
17,560 | 9.09 | 9.09 | 8.72 | 0 | 0 | 0 | |
| 15/07/2024 |
9.09
|
19,000 | 9.28 | 9.28 | 8.81 | 200 | 0 | 0.0 | |
| 12/07/2024 |
9.28
|
4,410 | 9.28 | 9.28 | 9.09 | 0 | 0 | 0 | |
| 11/07/2024 |
9.28
|
9,125 | 10.21 | 10.21 | 9.09 | 0 | 0 | 0 | |
| 10/07/2024 |
9.65
|
3,600 | 10.21 | 10.21 | 9.46 | 0 | 0 | 0 | |
| 09/07/2024 |
9.28
|
41,187 | 9.28 | 9.37 | 9.00 | 0 | 0 | 0 | |
| 08/07/2024 |
9.46
|
12,449 | 10.21 | 10.21 | 9.09 | 200 | 0 | 0.0 | |
| 05/07/2024 |
9.74
|
7,325 | 10.21 | 10.21 | 9.56 | 0 | 0 | 0 | |
| 04/07/2024 |
9.74
|
6,448 | 9.28 | 10.21 | 9.28 | 0 | 0 | 0 | |
| 03/07/2024 |
9.28
|
31,587 | 9.28 | 9.93 | 9.00 | 0 | 0 | 0 | |
| 02/07/2024 |
9.28
|
25,967 | 9.93 | 10.39 | 9.28 | 0 | 0 | 0 | |
| 01/07/2024 |
9.93
|
8,471 | 10.39 | 10.86 | 9.93 | 0 | 0 | 0 | |
| 28/06/2024 |
10.39
|
22,100 | 12.43 | 12.43 | 10.30 | 300 | 0 | 0.0 | |
| 27/06/2024 |
11.41
|
20,324 | 10.30 | 12.34 | 10.30 | 0 | 0 | 0 | |
| 26/06/2024 |
11.23
|
79,927 | 11.23 | 12.43 | 11.23 | 0 | 0 | 0 | |
| 25/06/2024 |
12.43
|
20,430 | 14.75 | 14.75 | 12.43 | 400 | 0 | 0.0 | |
| 24/06/2024 |
13.73
|
57,713 | 13.73 | 14.38 | 12.71 | 0 | 100 | -0.0 | |
| 21/06/2024 |
13.08
|
225,590 | 12.34 | 13.08 | 12.34 | 0 | 2,800 | -0.0 | |
| 20/06/2024 |
11.97
|
76,397 | 10.95 | 11.97 | 10.86 | 0 | 0 | 0 | |
| 19/06/2024 |
10.95
|
12,100 | 9.46 | 11.04 | 9.28 | 0 | 0 | 0 | |
| 18/06/2024 |
10.11
|
5,610 | 9.46 | 10.39 | 9.09 | 200 | 0 | 0.0 | |
| 17/06/2024 |
9.56
|
4,051 | 9.84 | 9.84 | 9.56 | 100 | 0 | 0.0 | |
| 14/06/2024 |
9.84
|
14,220 | 9.19 | 10.21 | 9.00 | 0 | 0 | 0 | |
| 13/06/2024 |
9.28
|
5,577 | 9.28 | 9.37 | 9.28 | 3,000 | 0 | 0.0 | |
| 12/06/2024 |
9.28
|
6,239 | 10.02 | 10.02 | 9.28 | 200 | 0 | 0.0 | |
| 11/06/2024 |
10.21
|
15,821 | 12.06 | 12.06 | 10.21 | 1,200 | 3,000 | -0.0 | |
| 10/06/2024 |
11.32
|
16,095 | 10.30 | 11.32 | 10.30 | 0 | 0 | 0 | |
| 07/06/2024 |
10.30
|
47,520 | 9.74 | 10.30 | 9.46 | 0 | 0 | 0 | |
| 06/06/2024 |
9.37
|
12,000 | 9.00 | 9.46 | 9.00 | 0 | 100 | -0.0 | |
| 05/06/2024 |
9.00
|
11,321 | 8.91 | 9.00 | 8.91 | 0 | 900 | -0.0 | |
| 04/06/2024 |
8.91
|
228 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 | |
| 03/06/2024 |
8.44
|
304 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 31/05/2024 |
8.44
|
30 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 30/05/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 29/05/2024 |
8.44
|
5 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 28/05/2024 |
8.44
|
200 | 8.44 | 8.44 | 8.44 | 100 | 0 | 0.0 | |
| 27/05/2024 |
8.54
|
214 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 24/05/2024 |
8.54
|
3,976 | 9.09 | 9.09 | 8.44 | 2,500 | 80 | 0.0 | |
| 23/05/2024 |
9.09
|
103 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 22/05/2024 |
8.81
|
211 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 21/05/2024 |
8.81
|
900 | 8.81 | 8.81 | 8.81 | 600 | 0 | 0.0 | |
| 20/05/2024 |
8.81
|
715 | 9.19 | 9.19 | 8.81 | 100 | 100 | -0 | |
| 17/05/2024 |
8.44
|
1,836 | 8.72 | 8.72 | 8.35 | 200 | 1,100 | -0.0 | |
| 16/05/2024 |
9.28
|
1,200 | 9.74 | 9.74 | 8.63 | 200 | 0 | 0.0 | |
| 15/05/2024 |
9.09
|
900 | 9.09 | 9.09 | 9.09 | 0 | 100 | -0.0 | |
| 14/05/2024 |
9.19
|
6,250 | 9.28 | 9.28 | 8.72 | 100 | 0 | 0.0 | |
| 13/05/2024 |
8.63
|
2,300 | 8.35 | 8.63 | 8.16 | 0 | 400 | -0.0 | |
| 10/05/2024 |
7.98
|
271 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 09/05/2024 |
7.98
|
405 | 7.98 | 7.98 | 7.98 | 0 | 100 | -0.0 | |
| 08/05/2024 |
7.98
|
307 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 07/05/2024 |
7.98
|
1,610 | 7.98 | 7.98 | 7.98 | 800 | 0 | 0.0 | |
| 06/05/2024 |
7.89
|
1,400 | 7.89 | 7.89 | 7.89 | 200 | 0 | 0.0 | |
| 03/05/2024 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 02/05/2024 |
7.89
|
370 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 26/04/2024 |
7.89
|
800 | 7.89 | 8.26 | 7.89 | 0 | 0 | 0 | |
| 25/04/2024 |
7.89
|
612 | 7.98 | 7.98 | 7.89 | 0 | 0 | 0 | |
| 24/04/2024 |
7.89
|
500 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 23/04/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 22/04/2024 |
8.35
|
300 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 19/04/2024 |
8.35
|
201 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 17/04/2024 |
7.89
|
1,300 | 7.98 | 7.98 | 7.89 | 0 | 0 | 0 | |
| 16/04/2024 |
7.89
|
300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 15/04/2024 |
8.35
|
307 | 8.35 | 8.35 | 8.35 | 0 | 300 | -0.0 | |
| 12/04/2024 |
8.35
|
600 | 8.26 | 8.35 | 8.26 | 0 | 500 | -0.0 | |
| 11/04/2024 |
8.35
|
1,002 | 7.98 | 8.44 | 7.98 | 0 | 500 | -0.0 | |
| 10/04/2024 |
8.26
|
1,600 | 8.44 | 8.44 | 8.26 | 0 | 500 | -0.0 | |
| 09/04/2024 |
8.44
|
1 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 08/04/2024 |
8.44
|
200 | 8.54 | 8.54 | 8.44 | 0 | 100 | -0.0 | |
| 05/04/2024 |
8.54
|
926 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 | |
| 04/04/2024 |
8.44
|
3,500 | 8.44 | 8.44 | 8.44 | 2,200 | 0 | 0.0 | |
| 03/04/2024 |
8.44
|
3,124 | 8.54 | 8.54 | 8.44 | 100 | 0 | 0.0 | |
| 02/04/2024 |
8.54
|
3,210 | 8.54 | 8.81 | 8.54 | 200 | 0 | 0.0 | |
| 01/04/2024 |
8.81
|
1,828 | 8.91 | 9.09 | 8.81 | 100 | 200 | -0.0 | |
| 29/03/2024 |
9.09
|
943 | 9.09 | 9.09 | 9.09 | 300 | 0 | 0.0 | |
| 28/03/2024 |
9.09
|
1,721 | 9.19 | 9.19 | 9.09 | 0 | 0 | 0 | |
| 27/03/2024 |
9.00
|
4,184 | 9.56 | 9.56 | 8.81 | 100 | 300 | -0.0 | |
| 26/03/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 26/03/2024 |
9.56
|
1,600 | 9.28 | 9.65 | 9.28 | 0 | 500 | -0.0 | |
| 25/03/2024 |
8.91
|
19,923 | 8.99 | 8.99 | 8.73 | 0 | 0 | 0 | |
| 22/03/2024 |
8.65
|
3,410 | 8.99 | 8.99 | 8.65 | 1,600 | 300 | 0.0 | |
| 21/03/2024 |
8.99
|
1,700 | 8.99 | 9.51 | 8.91 | 400 | 200 | 0.0 | |
| 20/03/2024 |
8.99
|
4,110 | 8.22 | 8.99 | 8.22 | 0 | 0 | 0 | |
| 19/03/2024 |
8.22
|
1,710 | 8.65 | 8.65 | 8.22 | 0 | 0 | 0 | |
| 18/03/2024 |
8.65
|
24,354 | 9.60 | 9.60 | 8.65 | 0 | 0 | 0 | |
| 15/03/2024 |
9.60
|
16,926 | 10.38 | 10.38 | 9.60 | 0 | 0 | 0 | |
| 14/03/2024 |
10.64
|
478 | 10.81 | 10.81 | 10.03 | 0 | 0 | 0 | |
| 13/03/2024 |
9.94
|
22,910 | 10.12 | 10.12 | 9.94 | 0 | 0 | 0 | |
| 12/03/2024 |
9.25
|
22,939 | 8.56 | 9.34 | 8.47 | 0 | 0 | 0 | |
| 11/03/2024 |
8.56
|
5,017 | 7.87 | 8.56 | 7.09 | 0 | 0 | 0 | |