| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.29 | 4.02% | 22,100 | 0 | 0 |
7.10
7.50
7.50
|
|
2 tháng
(2026-04-20) |
-0.18 | -2.34% | 61,000 | -2,300 | 0 |
7.10
7.84
7.50
|
|
3 tháng
(2026-03-20) |
-0.15 | -2.01% | 100,600 | -2,800 | -0.0 |
7.10
7.85
7.50
|
|
6 tháng
(2025-12-22) |
-0.43 | -5.41% | 252,700 | -2,500 | -0.0 |
7.02
7.97
7.50
|
|
12 tháng
(2025-06-23) |
-0.02 | -0.22% | 731,900 | 27,200 | 0.3 |
6.87
8.16
7.50
|
|
24 tháng
(2024-06-28) |
-0.23 | -2.99% | 1,301,600 | 13,500 | 0.1 |
6.12
8.16
7.50
|
|
36 tháng
(2023-07-04) |
-0.45 | -5.72% | 5,476,600 | 78,900 | 0.7 |
6.12
9
7.50
|
|
60 tháng
(2021-11-03) |
1.46 | 24.19% | 37,827,100 | 137,200 | 2.8 |
6.04
18.51
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/06/2024 |
7.86
|
4,300 | 7.86 | 7.86 | 7.74 | 0 | 0 | 0 | |
| 13/06/2024 |
7.86
|
5,200 | 7.78 | 7.86 | 7.74 | 0 | 0 | 0 | |
| 12/06/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 11/06/2024 |
7.86
|
8,300 | 7.91 | 7.91 | 7.86 | 0 | 0 | 0 | |
| 10/06/2024 |
7.91
|
2,100 | 7.91 | 7.91 | 7.90 | 0 | 0 | 0 | |
| 07/06/2024 |
7.91
|
1,000 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 06/06/2024 |
7.95
|
1,700 | 8.04 | 8.04 | 7.43 | 0 | 0 | 0 | |
| 05/06/2024 |
7.95
|
600 | 7.98 | 7.98 | 7.95 | 0 | 0 | 0 | |
| 04/06/2024 |
7.95
|
3,300 | 7.91 | 7.95 | 7.91 | 0 | 0 | 0 | |
| 03/06/2024 |
8.01
|
200 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 31/05/2024 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 30/05/2024 |
7.95
|
3,200 | 7.86 | 7.95 | 7.86 | 100 | 0 | 0.0 | |
| 29/05/2024 |
7.89
|
3,500 | 7.87 | 7.95 | 7.86 | 0 | 2,000 | -0.0 | |
| 28/05/2024 |
7.89
|
2,600 | 8.23 | 8.23 | 7.86 | 0 | 0 | 0 | |
| 27/05/2024 |
7.88
|
500 | 8.03 | 8.03 | 7.88 | 0 | 0 | 0 | |
| 24/05/2024 |
7.86
|
6,700 | 7.93 | 7.93 | 7.86 | 0 | 0 | 0 | |
| 23/05/2024 |
7.94
|
1,100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 22/05/2024 |
7.95
|
1,100 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 21/05/2024 |
8.04
|
900 | 8.05 | 8.08 | 8.04 | 0 | 0 | 0 | |
| 20/05/2024 |
7.95
|
1,100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 17/05/2024 |
7.95
|
1,300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 16/05/2024 |
7.91
|
1,100 | 8.12 | 8.12 | 7.91 | 0 | 0 | 0 | |
| 15/05/2024 |
8.12
|
1,100 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 | |
| 14/05/2024 |
8.12
|
900 | 8.04 | 8.12 | 7.95 | 0 | 0 | 0 | |
| 13/05/2024 |
8.07
|
1,400 | 8.26 | 8.26 | 8.06 | 0 | 0 | 0 | |
| 10/05/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 09/05/2024 |
8.26
|
1,200 | 8.00 | 8.26 | 7.86 | 0 | 0 | 0 | |
| 08/05/2024 |
7.89
|
900 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 07/05/2024 |
7.88
|
5,600 | 7.93 | 8.30 | 7.86 | 0 | 0 | 0 | |
| 06/05/2024 |
7.87
|
2,600 | 7.87 | 7.95 | 7.87 | 0 | 0 | 0 | |
| 03/05/2024 |
7.87
|
3,700 | 7.95 | 7.95 | 7.87 | 0 | 0 | 0 | |
| 02/05/2024 |
7.78
|
800 | 7.87 | 7.88 | 7.78 | 0 | 0 | 0 | |
| 26/04/2024 |
7.87
|
24,900 | 7.95 | 8.00 | 7.86 | 0 | 0 | 0 | |
| 25/04/2024 |
8.05
|
23,500 | 8.12 | 8.12 | 7.86 | 0 | 0 | 0 | |
| 24/04/2024 |
8.12
|
34,200 | 7.86 | 8.21 | 7.86 | 0 | 0 | 0 | |
| 23/04/2024 |
7.86
|
27,200 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 22/04/2024 |
7.86
|
29,700 | 8.21 | 8.39 | 7.75 | 0 | 0 | 0 | |
| 19/04/2024 |
8.33
|
113,500 | 8.53 | 8.53 | 8.33 | 0 | 0 | 0 | |
| 17/04/2024 |
8.55
|
81,800 | 8.65 | 8.67 | 8.52 | 0 | 1,400 | -0.0 | |
| 16/04/2024 |
8.60
|
102,200 | 8.69 | 8.74 | 8.56 | 0 | 0 | 0 | |
| 15/04/2024 |
8.69
|
126,200 | 8.78 | 8.82 | 8.69 | 0 | 0 | 0 | |
| 12/04/2024 |
8.78
|
120,000 | 8.73 | 8.78 | 8.72 | 0 | 0 | 0 | |
| 11/04/2024 |
8.74
|
118,900 | 8.69 | 8.74 | 8.67 | 0 | 0 | 0 | |
| 10/04/2024 |
8.70
|
120,300 | 8.73 | 8.74 | 8.68 | 0 | 0 | 0 | |
| 09/04/2024 |
8.73
|
103,900 | 8.78 | 8.78 | 8.69 | 0 | 0 | 0 | |
| 08/04/2024 |
8.78
|
102,200 | 8.87 | 9.09 | 8.78 | 0 | 0 | 0 | |
| 05/04/2024 |
8.91
|
107,600 | 8.78 | 9.00 | 8.73 | 100 | 0 | 0.0 | |
| 04/04/2024 |
8.73
|
111,300 | 8.72 | 8.74 | 8.70 | 0 | 0 | 0 | |
| 03/04/2024 |
8.73
|
105,600 | 8.72 | 8.74 | 8.71 | 0 | 0 | 0 | |
| 02/04/2024 |
8.72
|
106,700 | 8.72 | 8.73 | 8.72 | 0 | 0 | 0 | |
| 01/04/2024 |
8.72
|
100,800 | 8.71 | 8.78 | 8.70 | 0 | 0 | 0 | |
| 29/03/2024 |
8.71
|
101,700 | 8.74 | 8.78 | 8.68 | 0 | 0 | 0 | |
| 28/03/2024 |
8.74
|
82,100 | 8.74 | 8.91 | 8.73 | 0 | 0 | 0 | |
| 27/03/2024 |
8.87
|
54,000 | 8.74 | 8.87 | 8.70 | 0 | 0 | 0 | |
| 26/03/2024 |
8.74
|
110,500 | 8.71 | 8.78 | 8.71 | 0 | 0 | 0 | |
| 25/03/2024 |
8.72
|
95,300 | 8.82 | 8.82 | 8.71 | 0 | 0 | 0 | |
| 22/03/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/03/2024 |
8.82
|
93,100 | 9.00 | 9.00 | 8.65 | 100 | 0 | 0.0 | |
| 21/03/2024 |
9.00
|
107,900 | 8.96 | 9.04 | 8.96 | 0 | 46,200 | -0.5 | |
| 20/03/2024 |
8.88
|
87,000 | 8.88 | 9.00 | 8.88 | 0 | 10,100 | -0.1 | |
| 19/03/2024 |
8.88
|
79,900 | 8.84 | 9.12 | 8.80 | 0 | 1,800 | -0.0 | |
| 18/03/2024 |
9.00
|
63,600 | 9.00 | 9.08 | 8.76 | 0 | 0 | 0 | |
| 15/03/2024 |
9.00
|
70,400 | 9.08 | 9.08 | 8.68 | 0 | 20,000 | -0.2 | |
| 14/03/2024 |
9.00
|
132,200 | 8.60 | 9.00 | 8.48 | 0 | 0 | 0 | |
| 13/03/2024 |
8.60
|
69,800 | 8.44 | 8.60 | 8.44 | 0 | 0 | 0 | |
| 12/03/2024 |
8.48
|
63,500 | 8.52 | 8.52 | 8.40 | 0 | 0 | 0 | |
| 11/03/2024 |
8.44
|
89,800 | 8.40 | 8.60 | 8.40 | 10,000 | 0 | 0.1 | |
| 08/03/2024 |
8.36
|
78,500 | 8.52 | 8.76 | 8.20 | 10,000 | 0 | 0.1 | |
| 07/03/2024 |
8.68
|
73,200 | 8.84 | 8.84 | 8.52 | 0 | 0 | 0 | |
| 06/03/2024 |
8.28
|
77,700 | 7.96 | 8.28 | 7.96 | 0 | 0 | 0 | |
| 05/03/2024 |
7.76
|
15,500 | 7.76 | 7.80 | 7.76 | 0 | 0 | 0 | |
| 04/03/2024 |
7.76
|
20,500 | 7.72 | 7.77 | 7.72 | 0 | 0 | 0 | |
| 01/03/2024 |
7.76
|
19,100 | 7.75 | 7.78 | 7.72 | 0 | 0 | 0 | |
| 29/02/2024 |
7.76
|
11,200 | 7.72 | 7.76 | 7.71 | 0 | 0 | 0 | |
| 28/02/2024 |
7.72
|
8,200 | 7.73 | 7.76 | 7.67 | 0 | 0 | 0 | |
| 27/02/2024 |
7.76
|
400 | 7.76 | 7.76 | 7.68 | 0 | 0 | 0 | |
| 26/02/2024 |
7.78
|
1,600 | 7.43 | 7.78 | 7.41 | 0 | 0 | 0 | |
| 23/02/2024 |
7.78
|
1,400 | 7.76 | 7.78 | 7.62 | 0 | 0 | 0 | |
| 22/02/2024 |
7.85
|
1,400 | 7.79 | 7.85 | 7.72 | 0 | 0 | 0 | |
| 21/02/2024 |
7.92
|
1,000 | 7.70 | 7.92 | 7.69 | 0 | 0 | 0 | |
| 20/02/2024 |
7.74
|
200 | 7.64 | 7.74 | 7.64 | 0 | 0 | 0 | |
| 19/02/2024 |
7.72
|
2,800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 16/02/2024 |
7.88
|
5,000 | 7.62 | 7.88 | 7.56 | 0 | 0 | 0 | |
| 15/02/2024 |
7.76
|
700 | 7.65 | 7.76 | 7.56 | 0 | 0 | 0 | |
| 07/02/2024 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/02/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/02/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 02/02/2024 |
7.61
|
200 | 7.64 | 7.64 | 7.61 | 0 | 0 | 0 | |
| 01/02/2024 |
7.74
|
2,100 | 7.72 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 31/01/2024 |
7.74
|
2,200 | 7.60 | 7.74 | 7.45 | 0 | 0 | 0 | |
| 30/01/2024 |
7.56
|
2,200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 29/01/2024 |
7.56
|
200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 26/01/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 25/01/2024 |
7.58
|
1,400 | 7.37 | 7.58 | 7.37 | 0 | 0 | 0 | |
| 24/01/2024 |
7.60
|
1,500 | 7.49 | 7.60 | 7.49 | 0 | 0 | 0 | |
| 23/01/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 22/01/2024 |
7.61
|
2,400 | 7.49 | 7.61 | 7.49 | 0 | 0 | 0 | |
| 19/01/2024 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 18/01/2024 |
7.64
|
3,700 | 7.61 | 7.64 | 7.49 | 0 | 0 | 0 | |
| 17/01/2024 |
7.64
|
400 | 7.61 | 7.74 | 7.61 | 0 | 0 | 0 | |
| 16/01/2024 |
7.62
|
500 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 | |