| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.30 | 2.80% | 101,800 | 0 | 0 |
10.70
11
10.90
|
|
2 tháng
(2026-06-01) |
0.70 | 6.80% | 311,400 | 0 | 0 |
10.30
12.30
10.90
|
|
3 tháng
(2026-05-04) |
-0.91 | -7.65% | 538,600 | 0 | 0 |
10.30
12.30
10.90
|
|
6 tháng
(2026-02-02) |
-1.09 | -9.01% | 706,400 | 0 | 0 |
10.30
12.30
10.90
|
|
12 tháng
(2025-08-04) |
0.24 | 2.27% | 1,029,300 | 0 | 0 |
9.78
12.30
10.90
|
|
24 tháng
(2024-08-09) |
3.65 | 49.75% | 2,025,667 | 100 | 0 |
7.18
12.98
10.90
|
|
36 tháng
(2023-08-15) |
5.26 | 91.52% | 2,777,627 | -3,900 | -0.0 |
4.56
12.98
10.90
|
|
60 tháng
(2021-08-25) |
5.73 | 108.67% | 6,869,931 | 100 | -0.0 |
3.46
12.98
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
7.26
|
2,700 | 7.43 | 7.43 | 7.18 | 0 | 0 | 0 | |
| 25/07/2024 |
7.35
|
11,100 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 | |
| 24/07/2024 |
7.35
|
1,922 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 | |
| 23/07/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 22/07/2024 |
7.51
|
726 | 8.07 | 8.07 | 7.51 | 0 | 0 | 0 | |
| 19/07/2024 |
7.35
|
12,900 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 | |
| 18/07/2024 |
7.26
|
2,500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 17/07/2024 |
7.43
|
301 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 16/07/2024 |
7.51
|
2,001 | 7.35 | 7.51 | 7.35 | 0 | 0 | 0 | |
| 15/07/2024 |
7.43
|
300 | 7.18 | 7.43 | 7.18 | 0 | 0 | 0 | |
| 12/07/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 11/07/2024 |
7.35
|
11,500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 10/07/2024 |
7.43
|
7,300 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 | |
| 09/07/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 08/07/2024 |
7.51
|
16,800 | 7.35 | 7.51 | 7.35 | 0 | 0 | 0 | |
| 05/07/2024 |
7.26
|
1,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 04/07/2024 |
7.26
|
1 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 03/07/2024 |
7.26
|
2,300 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 02/07/2024 |
7.35
|
13,300 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 | |
| 01/07/2024 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 28/06/2024 |
7.26
|
2,930 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 27/06/2024 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 26/06/2024 |
7.26
|
8,720 | 7.43 | 7.43 | 6.94 | 0 | 0 | 0 | |
| 25/06/2024 |
7.26
|
2,110 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 | |
| 24/06/2024 |
7.26
|
21,200 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 21/06/2024 |
7.35
|
16,000 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 | |
| 20/06/2024 |
7.26
|
300 | 7.26 | 7.26 | 7.02 | 0 | 0 | 0 | |
| 19/06/2024 |
7.18
|
2,400 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 | |
| 18/06/2024 |
7.26
|
6,900 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 17/06/2024 |
7.35
|
600 | 6.70 | 7.35 | 6.70 | 0 | 0 | 0 | |
| 14/06/2024 |
7.35
|
203 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 13/06/2024 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 12/06/2024 |
6.94
|
3,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 11/06/2024 |
6.94
|
520 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 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 | |