| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.44 | -6.03% | 23,700 | -3,200 | 0 |
6.80
7.38
6.94
|
|
2 tháng
(2026-06-04) |
-0.52 | -7.05% | 38,900 | -3,200 | 0 |
6.80
7.50
6.94
|
|
3 tháng
(2026-05-05) |
-0.62 | -8.29% | 79,200 | -3,200 | 0 |
6.80
7.84
6.94
|
|
6 tháng
(2026-02-04) |
-0.39 | -5.39% | 189,500 | -6,000 | -0.0 |
6.80
7.87
6.94
|
|
12 tháng
(2025-08-08) |
-0.93 | -11.96% | 544,400 | 15,600 | 0.2 |
6.80
8.16
6.94
|
|
24 tháng
(2024-08-13) |
-0.87 | -11.27% | 1,246,800 | 26,600 | 0.3 |
6.12
8.16
6.94
|
|
36 tháng
(2023-08-21) |
-0.90 | -11.64% | 5,159,400 | 11,000 | 0.1 |
6.12
9
6.94
|
|
60 tháng
(2021-11-03) |
0.82 | 13.59% | 37,859,500 | 134,000 | 2.8 |
6.04
18.51
6.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2024 |
7.60
|
500 | 7.84 | 7.84 | 7.60 | 100 | 0 | 0.0 | |
| 29/07/2024 |
7.43
|
1,500 | 7.43 | 7.43 | 7.43 | 100 | 0 | 0.0 | |
| 26/07/2024 |
7.51
|
300 | 7.69 | 7.69 | 7.51 | 0 | 0 | 0 | |
| 25/07/2024 |
7.58
|
7,400 | 7.51 | 7.69 | 7.51 | 0 | 0 | 0 | |
| 24/07/2024 |
7.69
|
1,600 | 7.52 | 7.69 | 7.52 | 0 | 0 | 0 | |
| 23/07/2024 |
7.52
|
1,800 | 7.78 | 7.78 | 7.52 | 0 | 0 | 0 | |
| 22/07/2024 |
7.78
|
1,000 | 7.87 | 7.95 | 7.78 | 0 | 0 | 0 | |
| 19/07/2024 |
7.78
|
300 | 7.78 | 7.78 | 7.76 | 0 | 0 | 0 | |
| 18/07/2024 |
7.78
|
500 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 17/07/2024 |
7.69
|
3,500 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 | |
| 16/07/2024 |
7.86
|
16,900 | 7.93 | 7.93 | 7.69 | 0 | 16,600 | -0.1 | |
| 15/07/2024 |
7.94
|
400 | 7.69 | 7.94 | 7.61 | 0 | 0 | 0 | |
| 12/07/2024 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 11/07/2024 |
7.86
|
500 | 7.91 | 7.91 | 7.86 | 0 | 0 | 0 | |
| 10/07/2024 |
7.82
|
2,700 | 7.85 | 7.86 | 7.59 | 0 | 0 | 0 | |
| 09/07/2024 |
7.83
|
600 | 7.82 | 7.83 | 7.82 | 0 | 0 | 0 | |
| 08/07/2024 |
7.78
|
3,600 | 7.74 | 7.78 | 7.60 | 100 | 0 | 0.0 | |
| 05/07/2024 |
7.74
|
5,200 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 | |
| 04/07/2024 |
7.71
|
7,300 | 7.86 | 7.86 | 7.60 | 0 | 0 | 0 | |
| 03/07/2024 |
7.66
|
3,100 | 7.70 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 02/07/2024 |
7.78
|
2,000 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 | |
| 01/07/2024 |
7.86
|
1,700 | 7.69 | 7.86 | 7.69 | 0 | 0 | 0 | |
| 28/06/2024 |
7.73
|
900 | 7.85 | 7.85 | 7.43 | 0 | 0 | 0 | |
| 27/06/2024 |
7.78
|
400 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 | |
| 26/06/2024 |
7.69
|
5,900 | 7.95 | 7.95 | 7.60 | 0 | 0 | 0 | |
| 25/06/2024 |
7.69
|
400 | 8.17 | 8.17 | 7.57 | 0 | 0 | 0 | |
| 24/06/2024 |
7.64
|
6,600 | 7.64 | 7.91 | 7.51 | 0 | 0 | 0 | |
| 21/06/2024 |
7.64
|
5,200 | 7.79 | 7.79 | 7.64 | 0 | 0 | 0 | |
| 20/06/2024 |
7.79
|
8,900 | 7.93 | 7.93 | 7.78 | 0 | 0 | 0 | |
| 19/06/2024 |
7.86
|
2,300 | 7.95 | 8.04 | 7.57 | 0 | 0 | 0 | |
| 18/06/2024 |
7.91
|
19,800 | 7.55 | 7.91 | 7.55 | 0 | 0 | 0 | |
| 17/06/2024 |
8.04
|
2,700 | 7.98 | 8.04 | 7.98 | 0 | 0 | 0 | |
| 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 | |