| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.50 | -12.50% | 240,000 | 0 | 0 |
10.30
12
10.50
|
|
2 tháng
(2026-04-13) |
-0.61 | -5.50% | 324,500 | 0 | 0 |
10.30
12.09
10.50
|
|
3 tháng
(2026-03-16) |
-0.61 | -5.50% | 374,900 | 0 | 0 |
10.30
12.09
10.50
|
|
6 tháng
(2025-12-15) |
0.46 | 4.54% | 534,000 | 0 | 0 |
10.04
12.09
10.50
|
|
12 tháng
(2025-06-17) |
-0.08 | -0.74% | 878,400 | 100 | 0 |
9.51
12.09
10.50
|
|
24 tháng
(2024-06-24) |
3.24 | 44.53% | 1,913,022 | 100 | 0 |
7.18
12.98
10.50
|
|
36 tháng
(2023-06-28) |
4.84 | 85.35% | 2,632,427 | -3,900 | -0.0 |
4.56
12.98
10.50
|
|
60 tháng
(2021-07-08) |
5.15 | 96.26% | 6,840,031 | 100 | -0.0 |
3.46
12.98
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
7.26
|
13,100 | 6.94 | 7.26 | 6.86 | 0 | 0 | 0 | |
| 07/06/2024 |
6.86
|
14,500 | 6.70 | 6.86 | 6.70 | 0 | 0 | 0 | |
| 06/06/2024 |
6.78
|
2,400 | 6.70 | 6.78 | 6.62 | 0 | 0 | 0 | |
| 05/06/2024 |
6.70
|
7,600 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 | |
| 04/06/2024 |
6.70
|
3,500 | 6.62 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 03/06/2024 |
6.70
|
6,400 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 31/05/2024 |
7.18
|
4,000 | 6.62 | 7.18 | 6.62 | 0 | 0 | 0 | |
| 30/05/2024 |
6.62
|
2,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 29/05/2024 |
6.86
|
4,313 | 6.62 | 6.86 | 6.62 | 0 | 0 | 0 | |
| 28/05/2024 |
6.94
|
2,323 | 6.94 | 6.94 | 6.62 | 0 | 0 | 0 | |
| 27/05/2024 |
6.62
|
2,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 24/05/2024 |
6.86
|
1,300 | 7.26 | 7.26 | 6.54 | 0 | 0 | 0 | |
| 23/05/2024 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 22/05/2024 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 21/05/2024 |
6.70
|
12,300 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 | |
| 20/05/2024 |
6.70
|
600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 17/05/2024 |
6.62
|
4,000 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 | |
| 16/05/2024 |
6.62
|
11,900 | 6.54 | 6.78 | 6.54 | 0 | 0 | 0 | |
| 15/05/2024 |
6.54
|
4,900 | 6.54 | 6.62 | 6.54 | 0 | 0 | 0 | |
| 14/05/2024 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 13/05/2024 |
6.54
|
500 | 6.62 | 6.62 | 6.54 | 0 | 0 | 0 | |
| 10/05/2024 |
6.70
|
3,100 | 6.62 | 6.70 | 6.46 | 0 | 0 | 0 | |
| 09/05/2024 |
7.10
|
632 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 08/05/2024 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 07/05/2024 |
7.02
|
300 | 7.18 | 7.18 | 7.02 | 0 | 0 | 0 | |
| 06/05/2024 |
7.18
|
410 | 6.46 | 7.18 | 6.46 | 0 | 0 | 0 | |
| 03/05/2024 |
7.26
|
704 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 02/05/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 26/04/2024 |
7.43
|
2,405 | 6.62 | 7.43 | 6.62 | 0 | 0 | 0 | |
| 25/04/2024 |
6.62
|
2,210 | 6.86 | 6.86 | 6.62 | 0 | 0 | 0 | |
| 24/04/2024 |
7.18
|
14,005 | 6.86 | 7.26 | 6.86 | 0 | 0 | 0 | |
| 23/04/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 22/04/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 19/04/2024: Cổ tức tiền mặt tỉ lệ: 2.3% | |||||||||
| 19/04/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 17/04/2024 |
7.16
|
800 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 16/04/2024 |
7.16
|
1,800 | 7.08 | 7.16 | 7.08 | 0 | 0 | 0 | |
| 15/04/2024 |
7.00
|
2,923 | 7.24 | 7.24 | 7.00 | 0 | 0 | 0 | |
| 12/04/2024 |
7.08
|
11,350 | 7.08 | 7.47 | 7.08 | 0 | 0 | 0 | |
| 11/04/2024 |
7.32
|
3,100 | 7.16 | 7.32 | 7.16 | 0 | 0 | 0 | |
| 10/04/2024 |
7.24
|
2,010 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 09/04/2024 |
7.24
|
1,700 | 7.24 | 7.55 | 7.24 | 0 | 0 | 0 | |
| 08/04/2024 |
7.32
|
1,400 | 7.16 | 7.32 | 7.16 | 0 | 0 | 0 | |
| 05/04/2024 |
7.24
|
5,110 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 04/04/2024 |
7.24
|
21,200 | 9.05 | 9.05 | 7.16 | 0 | 0 | 0 | |
| 03/04/2024 |
7.71
|
410 | 8.81 | 8.81 | 7.71 | 0 | 0 | 0 | |
| 02/04/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 01/04/2024 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 29/03/2024 |
7.32
|
600 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 28/03/2024 |
7.63
|
6,000 | 7.08 | 7.71 | 7.00 | 0 | 0 | 0 | |
| 27/03/2024 |
7.08
|
1,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 26/03/2024 |
7.16
|
3,600 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 25/03/2024 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 22/03/2024 |
7.24
|
2,600 | 7.08 | 7.24 | 6.92 | 0 | 0 | 0 | |
| 21/03/2024 |
7.16
|
1,400 | 6.92 | 7.16 | 6.92 | 0 | 0 | 0 | |
| 20/03/2024 |
7.08
|
4,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 19/03/2024 |
7.40
|
8,400 | 7.32 | 7.40 | 7.32 | 0 | 0 | 0 | |
| 18/03/2024 |
7.40
|
1,300 | 7.55 | 7.55 | 7.32 | 0 | 0 | 0 | |
| 15/03/2024 |
7.32
|
1,200 | 7.24 | 7.32 | 7.24 | 0 | 0 | 0 | |
| 14/03/2024 |
7.40
|
10,448 | 7.08 | 7.40 | 7.08 | 0 | 0 | 0 | |
| 13/03/2024 |
7.40
|
5,500 | 7.16 | 7.40 | 7.16 | 0 | 0 | 0 | |
| 12/03/2024 |
7.08
|
1,700 | 7.00 | 7.08 | 7.00 | 0 | 0 | 0 | |
| 11/03/2024 |
7.00
|
2,500 | 6.92 | 7.00 | 6.92 | 0 | 0 | 0 | |
| 08/03/2024 |
6.92
|
21,225 | 6.61 | 6.92 | 6.61 | 0 | 0 | 0 | |
| 07/03/2024 |
6.61
|
14,500 | 6.92 | 6.92 | 6.61 | 0 | 0 | 0 | |
| 06/03/2024 |
6.92
|
37,900 | 6.53 | 6.92 | 6.53 | 0 | 0 | 0 | |
| 05/03/2024 |
6.53
|
9,500 | 6.45 | 6.53 | 6.37 | 0 | 0 | 0 | |
| 04/03/2024 |
6.37
|
10,500 | 6.29 | 6.45 | 6.29 | 0 | 0 | 0 | |
| 01/03/2024 |
6.14
|
5,000 | 6.22 | 6.22 | 6.14 | 0 | 0 | 0 | |
| 29/02/2024 |
6.22
|
11,500 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 28/02/2024 |
6.22
|
500 | 6.14 | 6.22 | 6.14 | 0 | 0 | 0 | |
| 27/02/2024 |
6.22
|
4,700 | 6.22 | 6.22 | 6.06 | 0 | 0 | 0 | |
| 26/02/2024 |
6.22
|
7,500 | 5.98 | 6.22 | 5.98 | 0 | 0 | 0 | |
| 23/02/2024 |
5.90
|
400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 22/02/2024 |
5.51
|
16,401 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 21/02/2024 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 20/02/2024 |
6.29
|
5,001 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 19/02/2024 |
6.22
|
500 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 | |
| 16/02/2024 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 15/02/2024 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 07/02/2024 |
6.22
|
800 | 6.92 | 6.92 | 6.22 | 0 | 0 | 0 | |
| 06/02/2024 |
5.82
|
1,800 | 6.29 | 7.00 | 5.82 | 0 | 0 | 0 | |
| 05/02/2024 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 02/02/2024 |
6.06
|
1,100 | 5.82 | 6.06 | 5.82 | 0 | 0 | 0 | |
| 01/02/2024 |
5.82
|
200 | 6.22 | 6.22 | 5.82 | 0 | 0 | 0 | |
| 31/01/2024 |
5.82
|
1,800 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 30/01/2024 |
5.82
|
12,400 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 29/01/2024 |
5.82
|
8,400 | 5.98 | 5.98 | 5.82 | 0 | 4,000 | -0.0 | |
| 26/01/2024 |
5.90
|
15,000 | 5.90 | 5.90 | 5.82 | 0 | 0 | 0 | |
| 25/01/2024 |
5.74
|
7,600 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 | |
| 24/01/2024 |
5.90
|
2,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 23/01/2024 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 22/01/2024 |
5.98
|
800 | 6.29 | 6.29 | 5.90 | 0 | 0 | 0 | |
| 19/01/2024 |
5.90
|
2 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 18/01/2024 |
5.90
|
6,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 17/01/2024 |
5.90
|
7,100 | 6.29 | 6.29 | 5.90 | 0 | 0 | 0 | |
| 16/01/2024 |
6.06
|
500 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 15/01/2024 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 12/01/2024 |
5.98
|
1,300 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 11/01/2024 |
5.98
|
11,800 | 6.06 | 6.14 | 5.98 | 0 | 0 | 0 | |
| 10/01/2024 |
6.14
|
1,100 | 5.98 | 6.14 | 5.98 | 0 | 0 | 0 | |