| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.90 | -7.76% | 39,100 | 0 | 0 |
9.20
12
9.20
|
|
2 tháng
(2026-06-01) |
-0.10 | -0.90% | 93,000 | 0 | 0 |
9.20
12.30
9.20
|
|
3 tháng
(2026-05-04) |
-1.36 | -11.29% | 168,500 | 0 | 0 |
9.20
12.30
9.20
|
|
6 tháng
(2026-02-02) |
-2.53 | -19.12% | 1,014,300 | 0 | 0 |
9.20
14.69
9.20
|
|
12 tháng
(2025-08-05) |
-5.06 | -32.10% | 3,624,900 | 200 | 0.0 |
9.20
16.24
9.20
|
|
24 tháng
(2024-08-12) |
4.62 | 76.03% | 14,248,868 | 1,200 | -0.1 |
5.31
27.88
9.20
|
|
36 tháng
(2023-08-16) |
5.86 | 121.02% | 19,599,124 | -2,400 | -0.1 |
4.10
27.88
9.20
|
|
60 tháng
(2021-08-26) |
1 | 10.25% | 26,693,607 | 900 | -0.1 |
3.29
27.88
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
5.60
|
27,200 | 5.79 | 5.79 | 5.21 | 0 | 0 | 0 | |
| 26/07/2024 |
5.79
|
21,400 | 5.79 | 6.37 | 5.79 | 0 | 0 | 0 | |
| 25/07/2024 |
6.08
|
39,400 | 6.27 | 7.33 | 6.08 | 0 | 0 | 0 | |
| 24/07/2024 |
6.17
|
31,440 | 6.56 | 7.04 | 6.17 | 0 | 0 | 0 | |
| 23/07/2024 |
5.89
|
66,444 | 6.17 | 6.56 | 5.89 | 0 | 0 | 0 | |
| 22/07/2024 |
5.79
|
9,601 | 5.79 | 6.37 | 5.60 | 0 | 0 | 0 | |
| 19/07/2024 |
6.46
|
44,200 | 6.37 | 7.04 | 5.50 | 0 | 0 | 0 | |
| 18/07/2024 |
5.89
|
10,800 | 6.46 | 6.56 | 5.40 | 0 | 0 | 0 | |
| 17/07/2024 |
6.37
|
131,483 | 5.98 | 6.37 | 5.79 | 0 | 0 | 0 | |
| 16/07/2024 |
5.69
|
90,850 | 5.11 | 5.69 | 5.11 | 0 | 0 | 0 | |
| 15/07/2024 |
5.02
|
5,010 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 12/07/2024 |
5.11
|
6,000 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 11/07/2024 |
5.02
|
5,720 | 5.02 | 5.11 | 5.02 | 0 | 0 | 0 | |
| 10/07/2024 |
5.02
|
50,100 | 5.21 | 5.21 | 5.02 | 0 | 0 | 0 | |
| 09/07/2024 |
5.21
|
6,300 | 5.31 | 5.31 | 5.11 | 0 | 0 | 0 | |
| 08/07/2024 |
5.31
|
46,700 | 5.31 | 5.31 | 5.02 | 0 | 0 | 0 | |
| 05/07/2024 |
5.21
|
6,900 | 5.40 | 5.40 | 5.21 | 0 | 0 | 0 | |
| 04/07/2024 |
5.21
|
17,900 | 5.31 | 5.40 | 5.21 | 0 | 0 | 0 | |
| 03/07/2024 |
5.50
|
12,909 | 5.31 | 5.50 | 5.31 | 0 | 0 | 0 | |
| 02/07/2024 |
5.31
|
11,500 | 5.31 | 5.50 | 5.21 | 0 | 0 | 0 | |
| 01/07/2024 |
5.11
|
11,209 | 5.21 | 5.21 | 5.11 | 0 | 0 | 0 | |
| 28/06/2024 |
5.21
|
5,500 | 5.69 | 5.69 | 5.21 | 0 | 0 | 0 | |
| 27/06/2024 |
5.98
|
83,500 | 5.21 | 5.98 | 5.21 | 0 | 0 | 0 | |
| 26/06/2024 |
5.21
|
6,301 | 5.11 | 5.40 | 5.11 | 0 | 0 | 0 | |
| 25/06/2024 |
5.31
|
94,000 | 5.21 | 5.31 | 5.02 | 0 | 0 | 0 | |
| 24/06/2024 |
5.79
|
88,810 | 6.46 | 6.46 | 5.79 | 0 | 0 | 0 | |
| 21/06/2024 |
6.27
|
90,066 | 6.75 | 6.85 | 6.17 | 0 | 0 | 0 | |
| 20/06/2024 |
6.08
|
115,624 | 5.50 | 6.08 | 5.50 | 0 | 0 | 0 | |
| 19/06/2024 |
5.40
|
28,600 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 18/06/2024 |
5.31
|
39,600 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 17/06/2024 |
5.50
|
22,400 | 5.31 | 5.50 | 5.31 | 0 | 0 | 0 | |
| 14/06/2024 |
5.50
|
30,400 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 | |
| 13/06/2024 |
5.60
|
119,450 | 5.69 | 6.08 | 5.60 | 0 | 0 | 0 | |
| 12/06/2024 |
5.50
|
20,828 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 11/06/2024 |
5.50
|
64,300 | 5.31 | 5.60 | 5.31 | 0 | 300 | -0.0 | |
| 10/06/2024 |
5.31
|
55,200 | 5.31 | 5.40 | 5.21 | 0 | 45,900 | -0.3 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 07/06/2024 |
5.40
|
11,500 | 5.40 | 5.50 | 5.31 | 0 | 0 | 0 | |
| 06/06/2024 |
5.31
|
41,836 | 5.12 | 5.59 | 5.12 | 0 | 0 | 0 | |
| 05/06/2024 |
5.21
|
30,200 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 | |
| 04/06/2024 |
5.21
|
40,964 | 5.21 | 5.31 | 5.12 | 0 | 0 | 0 | |
| 03/06/2024 |
5.21
|
14,800 | 5.31 | 5.31 | 5.21 | 0 | 0 | 0 | |
| 31/05/2024 |
5.21
|
7,800 | 5.21 | 5.31 | 5.21 | 100 | 0 | 0.0 | |
| 30/05/2024 |
5.12
|
3,600 | 5.21 | 5.21 | 5.12 | 100 | 0 | 0.0 | |
| 29/05/2024 |
5.21
|
36,200 | 5.21 | 5.31 | 5.12 | 300 | 0 | 0.0 | |
| 28/05/2024 |
5.12
|
7,400 | 5.12 | 5.21 | 5.03 | 200 | 0 | 0.0 | |
| 27/05/2024 |
5.03
|
24,700 | 5.03 | 5.03 | 4.75 | 100 | 100 | 0 | |
| 24/05/2024 |
5.21
|
1,203 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 | |
| 23/05/2024 |
5.12
|
8,200 | 5.12 | 5.12 | 5.12 | 100 | 0 | 0.0 | |
| 22/05/2024 |
5.03
|
6,600 | 5.21 | 5.21 | 5.03 | 1,000 | 0 | 0.0 | |
| 21/05/2024 |
5.12
|
21,700 | 5.03 | 5.21 | 4.93 | 300 | 0 | 0.0 | |
| 20/05/2024 |
4.84
|
45,900 | 4.93 | 5.31 | 4.84 | 12,900 | 0 | 0.1 | |
| 17/05/2024 |
4.93
|
1,900 | 4.93 | 4.93 | 4.75 | 0 | 0 | 0 | |
| 16/05/2024 |
4.84
|
9,400 | 5.12 | 5.12 | 4.84 | 100 | 0 | 0.0 | |
| 15/05/2024 |
5.21
|
1,000 | 5.31 | 5.31 | 4.84 | 800 | 0 | 0.0 | |
| 14/05/2024 |
5.21
|
56,500 | 5.03 | 5.31 | 5.03 | 0 | 0 | 0 | |
| 13/05/2024 |
4.65
|
14,000 | 4.56 | 4.84 | 4.56 | 0 | 0 | 0 | |
| 10/05/2024 |
5.21
|
7,700 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 09/05/2024 |
5.12
|
56,200 | 6.24 | 6.24 | 5.12 | 0 | 0 | 0 | |
| 08/05/2024 |
5.49
|
38,568 | 5.03 | 5.49 | 5.03 | 30,000 | 0 | 0.2 | |
| 07/05/2024 |
4.84
|
10,300 | 4.75 | 4.84 | 4.75 | 0 | 0 | 0 | |
| 06/05/2024 |
4.47
|
3,100 | 4.28 | 4.47 | 4.28 | 0 | 0 | 0 | |
| 03/05/2024 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 02/05/2024 |
4.47
|
5,900 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 26/04/2024 |
4.56
|
6,300 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 25/04/2024 |
4.56
|
610 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 24/04/2024 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 23/04/2024 |
4.56
|
2,900 | 4.56 | 4.93 | 4.56 | 0 | 0 | 0 | |
| 22/04/2024 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 19/04/2024 |
4.38
|
6,838 | 4.47 | 4.47 | 4.38 | 0 | 0 | 0 | |
| 17/04/2024 |
4.56
|
1,200 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 16/04/2024 |
4.56
|
13,400 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 15/04/2024 |
4.56
|
20,905 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 12/04/2024 |
4.56
|
7,400 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 11/04/2024 |
4.56
|
1,430 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 10/04/2024 |
4.65
|
7,921 | 4.65 | 4.75 | 4.65 | 0 | 0 | 0 | |
| 09/04/2024 |
4.65
|
17,330 | 4.56 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 08/04/2024 |
4.56
|
5,603 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 05/04/2024 |
4.56
|
1,100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 04/04/2024 |
4.65
|
9,500 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 03/04/2024 |
4.75
|
900 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 02/04/2024 |
4.75
|
1,100 | 4.65 | 4.75 | 4.65 | 0 | 0 | 0 | |
| 01/04/2024 |
4.65
|
1,300 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 29/03/2024 |
4.65
|
5,700 | 4.56 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 28/03/2024 |
4.75
|
17,200 | 4.56 | 4.75 | 4.47 | 0 | 0 | 0 | |
| 27/03/2024 |
4.56
|
8,310 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 26/03/2024 |
4.65
|
18,100 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 | |
| 25/03/2024 |
4.75
|
7,760 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 | |
| 22/03/2024 |
4.75
|
46,300 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 | |
| 21/03/2024 |
4.75
|
18,400 | 4.65 | 4.75 | 4.65 | 0 | 0 | 0 | |
| 20/03/2024 |
4.56
|
710 | 4.65 | 4.65 | 4.47 | 0 | 0 | 0 | |
| 19/03/2024 |
4.65
|
10 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 18/03/2024 |
4.65
|
1,900 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 | |
| 15/03/2024 |
4.47
|
1,704 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 | |
| 14/03/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 13/03/2024 |
4.38
|
7,110 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 12/03/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 11/03/2024 |
4.38
|
2,100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 08/03/2024 |
4.38
|
715 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 07/03/2024 |
4.47
|
5,010 | 4.65 | 4.65 | 4.38 | 0 | 0 | 0 | |
| 06/03/2024 |
4.47
|
5,955 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 | |