| 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) |
2.20 | 11% | 328,800 | -6,700 | 0 |
19.40
22.70
21.90
|
|
2 tháng
(2026-06-01) |
3.10 | 16.23% | 500,800 | -700 | 0 |
18.50
22.70
21.90
|
|
3 tháng
(2026-05-04) |
0.30 | 1.37% | 893,800 | 16,400 | 0 |
18.50
22.70
21.90
|
|
6 tháng
(2026-02-02) |
1.15 | 5.44% | 2,737,600 | 46,600 | 0.2 |
15.56
22.70
21.90
|
|
12 tháng
(2025-08-05) |
7.15 | 47.50% | 5,446,200 | 41,500 | 0.1 |
15.05
25.96
21.90
|
|
24 tháng
(2024-08-12) |
15.07 | 211.50% | 7,667,018 | 59,240 | 0.4 |
6.53
25.96
21.90
|
|
36 tháng
(2023-08-16) |
14.48 | 187.70% | 9,100,378 | 63,010 | 0.4 |
6.07
25.96
21.90
|
|
60 tháng
(2021-08-26) |
16.06 | 261.65% | 31,407,181 | -552,690 | -17.4 |
5.67
25.96
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/07/2024 |
7.50
|
401 | 7.28 | 7.50 | 7.28 | 0 | 0 | 0 | |
| 25/07/2024 |
7.28
|
1 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 24/07/2024 |
7.28
|
600 | 7.20 | 7.28 | 7.20 | 0 | 0 | 0 | |
| 23/07/2024 |
7.35
|
5,500 | 7.43 | 7.50 | 7.35 | 0 | 0 | 0 | |
| 22/07/2024 |
7.43
|
700 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 | |
| 19/07/2024 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 18/07/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 17/07/2024 |
7.50
|
3,900 | 7.58 | 7.65 | 7.50 | 0 | 0 | 0 | |
| 16/07/2024 |
7.95
|
5,100 | 8.10 | 8.10 | 7.95 | 0 | 0 | 0 | |
| 15/07/2024 |
7.50
|
1,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 12/07/2024 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 11/07/2024 |
7.50
|
2,600 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 | |
| 10/07/2024 |
7.50
|
4,700 | 7.73 | 7.73 | 7.50 | 0 | 0 | 0 | |
| 09/07/2024 |
8.18
|
1,600 | 7.88 | 8.18 | 7.88 | 0 | 0 | 0 | |
| 08/07/2024 |
7.88
|
3,002 | 7.80 | 8.25 | 7.80 | 0 | 0 | 0 | |
| 05/07/2024 |
7.88
|
2,701 | 7.88 | 8.03 | 7.80 | 0 | 0 | 0 | |
| 04/07/2024 |
7.80
|
2,301 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/07/2024 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 02/07/2024 |
7.88
|
2,201 | 8.55 | 8.55 | 7.65 | 0 | 0 | 0 | |
| 01/07/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 28/06/2024 |
7.80
|
2,800 | 7.73 | 7.80 | 7.65 | 0 | 200 | -0.0 | |
| 27/06/2024 |
7.58
|
2,900 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 26/06/2024 |
7.50
|
2,700 | 7.58 | 7.73 | 7.35 | 0 | 0 | 0 | |
| 25/06/2024 |
7.58
|
4,600 | 7.58 | 7.88 | 7.43 | 0 | 0 | 0 | |
| 24/06/2024 |
7.58
|
2,200 | 7.88 | 7.88 | 7.58 | 0 | 0 | 0 | |
| 21/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/06/2024 |
7.35
|
2,100 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 | |
| 20/06/2024 |
7.50
|
7,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/06/2024 |
7.50
|
9,600 | 7.64 | 7.64 | 7.43 | 0 | 0 | 0 | |
| 18/06/2024 |
7.43
|
2,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 17/06/2024 |
7.50
|
3,800 | 7.86 | 7.86 | 7.50 | 0 | 0 | 0 | |
| 14/06/2024 |
7.36
|
16,502 | 7.29 | 7.57 | 7.29 | 0 | 0 | 0 | |
| 13/06/2024 |
7.29
|
1,200 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 | |
| 12/06/2024 |
7.22
|
8,000 | 7.50 | 7.50 | 7.22 | 0 | 0 | 0 | |
| 11/06/2024 |
7.50
|
4,100 | 7.22 | 7.79 | 7.14 | 0 | 500 | 0 | |
| 10/06/2024 |
7.22
|
12,800 | 7.22 | 7.22 | 7.14 | 700 | 0 | 0.0 | |
| 07/06/2024 |
7.22
|
1,100 | 7.00 | 7.22 | 7.00 | 0 | 0 | 0 | |
| 06/06/2024 |
7.00
|
8,700 | 7.14 | 7.14 | 7.00 | 500 | 0 | 0.0 | |
| 05/06/2024 |
7.14
|
1,602 | 7.00 | 7.29 | 7.00 | 500 | 0 | 0.0 | |
| 04/06/2024 |
7.00
|
2,100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 03/06/2024 |
7.00
|
2,100 | 6.93 | 7.00 | 6.93 | 0 | 0 | 0 | |
| 31/05/2024 |
6.86
|
300 | 7.14 | 7.14 | 6.86 | 0 | 0 | 0 | |
| 30/05/2024 |
7.14
|
2,700 | 7.22 | 7.22 | 7.07 | 0 | 0 | 0 | |
| 29/05/2024 |
7.14
|
3,500 | 7.07 | 7.14 | 7.00 | 0 | 0 | 0 | |
| 28/05/2024 |
7.00
|
1,200 | 7.43 | 7.43 | 7.00 | 0 | 0 | 0 | |
| 27/05/2024 |
6.93
|
1,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 24/05/2024 |
7.14
|
1,300 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 23/05/2024 |
7.14
|
3,200 | 7.07 | 7.14 | 7.00 | 0 | 0 | 0 | |
| 22/05/2024 |
7.14
|
2,531 | 7.07 | 7.14 | 7.07 | 0 | 0 | 0 | |
| 21/05/2024 |
7.14
|
2,300 | 7.00 | 7.14 | 7.00 | 0 | 0 | 0 | |
| 20/05/2024 |
7.07
|
3,400 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 | |
| 17/05/2024 |
7.14
|
1,600 | 7.00 | 7.14 | 7.00 | 0 | 0 | 0 | |
| 16/05/2024 |
7.14
|
2,200 | 7.22 | 7.22 | 7.14 | 0 | 0 | 0 | |
| 15/05/2024 |
7.22
|
600 | 7.36 | 7.36 | 7.22 | 0 | 0 | 0 | |
| 14/05/2024 |
7.07
|
1,300 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 13/05/2024 |
7.00
|
5,500 | 7.14 | 7.14 | 7.00 | 0 | 0 | 0 | |
| 10/05/2024 |
7.29
|
1,300 | 7.64 | 7.64 | 7.29 | 0 | 0 | 0 | |
| 09/05/2024 |
7.64
|
14,800 | 7.14 | 7.64 | 7.00 | 0 | 0 | 0 | |
| 08/05/2024 |
7.72
|
1,100 | 7.79 | 7.79 | 7.72 | 0 | 0 | 0 | |
| 07/05/2024 |
7.57
|
2,200 | 7.14 | 7.57 | 7.07 | 0 | 0 | 0 | |
| 06/05/2024 |
7.57
|
600 | 7.79 | 7.79 | 7.57 | 0 | 0 | 0 | |
| 03/05/2024 |
7.22
|
4,200 | 7.22 | 7.22 | 7.14 | 0 | 0 | 0 | |
| 02/05/2024 |
7.22
|
1,001 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 26/04/2024 |
7.93
|
3,800 | 8.00 | 8.00 | 7.57 | 0 | 0 | 0 | |
| 25/04/2024 |
8.00
|
10,300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 24/04/2024 |
8.00
|
11,200 | 7.64 | 8.07 | 7.64 | 0 | 0 | 0 | |
| 23/04/2024 |
7.57
|
2,701 | 7.50 | 7.57 | 7.50 | 0 | 0 | 0 | |
| 22/04/2024 |
7.50
|
22,602 | 7.36 | 7.50 | 7.14 | 0 | 0 | 0 | |
| 19/04/2024 |
6.93
|
11,200 | 6.93 | 7.07 | 6.79 | 0 | 1,000 | -0.0 | |
| 17/04/2024 |
6.86
|
1,000 | 6.93 | 7.00 | 6.86 | 0 | 0 | 0 | |
| 16/04/2024 |
7.00
|
4,000 | 6.86 | 7.00 | 6.79 | 0 | 0 | 0 | |
| 15/04/2024 |
6.86
|
10,134 | 7.29 | 7.29 | 6.86 | 0 | 0 | 0 | |
| 12/04/2024 |
7.29
|
8,900 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 11/04/2024 |
7.22
|
7,500 | 7.22 | 7.22 | 7.14 | 0 | 0 | 0 | |
| 10/04/2024 |
7.22
|
1,100 | 7.29 | 7.29 | 7.22 | 0 | 0 | 0 | |
| 09/04/2024 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 08/04/2024 |
7.14
|
7,100 | 7.14 | 7.14 | 6.93 | 0 | 0 | 0 | |
| 05/04/2024 |
7.29
|
6,600 | 7.14 | 7.29 | 7.07 | 0 | 1,100 | -0.0 | |
| 04/04/2024 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 03/04/2024 |
7.14
|
7,100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 02/04/2024 |
7.14
|
1,000 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 01/04/2024 |
7.07
|
4,700 | 6.86 | 7.07 | 6.86 | 100 | 0 | 0.0 | |
| 29/03/2024 |
6.86
|
6,500 | 7.00 | 7.00 | 6.79 | 0 | 0 | 0 | |
| 28/03/2024 |
7.00
|
2,700 | 6.72 | 7.50 | 6.72 | 0 | 0 | 0 | |
| 27/03/2024 |
6.86
|
9,700 | 7.00 | 7.00 | 6.79 | 0 | 0 | 0 | |
| 26/03/2024 |
7.00
|
3,800 | 6.64 | 7.00 | 6.64 | 0 | 0 | 0 | |
| 25/03/2024 |
6.86
|
7,820 | 6.79 | 7.00 | 6.79 | 0 | 0 | 0 | |
| 22/03/2024 |
7.07
|
18,800 | 6.93 | 7.29 | 6.93 | 1,100 | 0 | 0.0 | |
| 21/03/2024 |
6.93
|
7,800 | 7.07 | 7.14 | 6.79 | 900 | 0 | 0.0 | |
| 20/03/2024 |
6.79
|
12,701 | 7.86 | 7.86 | 6.79 | 0 | 0 | 0 | |
| 19/03/2024 |
7.29
|
63,530 | 7.07 | 7.29 | 6.86 | 0 | 0 | 0 | |
| 18/03/2024 |
6.64
|
37,300 | 6.22 | 6.64 | 6.22 | 0 | 1,000 | -0.0 | |
| 15/03/2024 |
6.07
|
3,307 | 6.14 | 6.22 | 6.07 | 0 | 7 | -0.0 | |
| 14/03/2024 |
6.22
|
3,620 | 6.14 | 6.22 | 6.07 | 0 | 20 | -0.0 | |
| 13/03/2024 |
6.14
|
1,103 | 6.14 | 6.14 | 6.14 | 0 | 3 | -0.0 | |
| 12/03/2024 |
6.14
|
3,300 | 6.07 | 6.14 | 6.07 | 0 | 0 | 0 | |
| 11/03/2024 |
6.07
|
3,000 | 6.14 | 6.14 | 6.07 | 0 | 0 | 0 | |
| 08/03/2024 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 07/03/2024 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 06/03/2024 |
6.14
|
4,000 | 6.22 | 6.22 | 6.14 | 0 | 0 | 0 | |