| 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) |
0.60 | 8.96% | 44,100 | 0 | 0 |
6.40
7.40
7.40
|
|
2 tháng
(2026-06-01) |
0.30 | 4.29% | 102,400 | 0 | 0 |
6.40
7.40
7.40
|
|
3 tháng
(2026-05-04) |
-0.29 | -3.85% | 253,300 | 0 | 0 |
6.40
7.69
7.40
|
|
6 tháng
(2026-02-02) |
-0.29 | -3.85% | 1,654,100 | 0 | 0 |
6.40
12.49
7.40
|
|
12 tháng
(2025-08-05) |
-0.10 | -1.35% | 1,834,100 | 0 | 0 |
6.40
12.49
7.40
|
|
24 tháng
(2024-08-12) |
-0.47 | -6.05% | 2,195,926 | -100 | 0 |
6.40
12.49
7.40
|
|
36 tháng
(2023-08-16) |
-0.56 | -7.08% | 2,716,889 | -18,800 | -0.2 |
6.40
12.49
7.40
|
|
60 tháng
(2021-08-26) |
0.91 | 14.17% | 5,416,979 | -1,500 | -0.0 |
5.91
14.14
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
7.86
|
4 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 26/07/2024 |
7.86
|
203 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 25/07/2024 |
7.68
|
616 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 24/07/2024 |
7.86
|
11 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 23/07/2024 |
7.86
|
5 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 22/07/2024 |
7.86
|
251 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 19/07/2024 |
7.86
|
2,970 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 18/07/2024 |
7.86
|
6,110 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 17/07/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 16/07/2024 |
7.77
|
4,383 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 15/07/2024 |
8.05
|
106 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 12/07/2024 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 11/07/2024 |
7.96
|
3,301 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 10/07/2024 |
7.96
|
1,049 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 09/07/2024 |
7.86
|
1,403 | 7.86 | 7.86 | 7.86 | 0 | 1,000 | -0.0 | |
| 08/07/2024 |
7.96
|
1,203 | 7.77 | 7.96 | 7.77 | 0 | 0 | 0 | |
| 05/07/2024 |
7.77
|
1,700 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 04/07/2024 |
7.77
|
2,500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 03/07/2024 |
7.86
|
2,005 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 02/07/2024 |
7.86
|
701 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 01/07/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 28/06/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 27/06/2024 |
7.86
|
150 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 26/06/2024 |
7.77
|
3,500 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 25/06/2024 |
7.77
|
7,801 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 24/06/2024 |
8.05
|
3,011 | 8.14 | 8.14 | 8.05 | 0 | 0 | 0 | |
| 21/06/2024 |
8.14
|
18,560 | 7.86 | 8.14 | 7.86 | 0 | 0 | 0 | |
| 20/06/2024 |
7.77
|
10,100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 19/06/2024 |
7.77
|
4,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 18/06/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 17/06/2024 |
7.68
|
3,100 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 14/06/2024 |
7.86
|
22,200 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 13/06/2024 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 12/06/2024 |
7.86
|
2,832 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 11/06/2024 |
7.77
|
9,200 | 7.86 | 7.86 | 7.77 | 0 | 5,200 | -0.0 | |
| 10/06/2024 |
7.86
|
37,900 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 07/06/2024 |
7.86
|
5,645 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 06/06/2024 |
7.77
|
13,700 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 05/06/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 04/06/2024 |
7.68
|
10,100 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 03/06/2024 |
8.05
|
10,500 | 7.77 | 8.05 | 7.77 | 0 | 0 | 0 | |
| 31/05/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 31/05/2024 |
7.77
|
20,800 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 30/05/2024 |
7.68
|
7,432 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 29/05/2024 |
7.68
|
8,300 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 28/05/2024 |
7.86
|
1,300 | 7.86 | 7.95 | 7.86 | 0 | 100 | -0.0 | |
| 27/05/2024 |
7.86
|
1,242 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 24/05/2024 |
7.59
|
4,203 | 7.68 | 7.68 | 7.50 | 0 | 3,000 | -0.0 | |
| 23/05/2024 |
7.50
|
10 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 22/05/2024 |
7.50
|
3,400 | 7.68 | 7.77 | 7.50 | 0 | 0 | 0 | |
| 21/05/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 20/05/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 17/05/2024 |
7.68
|
2,700 | 7.50 | 7.86 | 7.50 | 0 | 0 | 0 | |
| 16/05/2024 |
7.59
|
10,900 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 15/05/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 14/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 13/05/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 10/05/2024 |
7.50
|
800 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 09/05/2024 |
7.59
|
17 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 08/05/2024 |
7.59
|
200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 07/05/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 06/05/2024 |
7.68
|
600 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 03/05/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 02/05/2024 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 26/04/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 25/04/2024 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 24/04/2024 |
7.68
|
800 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 23/04/2024 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 22/04/2024 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 19/04/2024 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 17/04/2024 |
7.32
|
1,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 16/04/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 15/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 12/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 11/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 10/04/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 09/04/2024 |
7.77
|
608 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 08/04/2024 |
8.03
|
2 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 05/04/2024 |
8.03
|
200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 04/04/2024 |
7.59
|
1,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 03/04/2024 |
7.86
|
500 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 02/04/2024 |
7.68
|
105 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 01/04/2024 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 29/03/2024 |
7.77
|
2 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 28/03/2024 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 27/03/2024 |
7.77
|
14 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 26/03/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 25/03/2024 |
7.77
|
4,078 | 7.77 | 7.77 | 7.77 | 1,000 | 0 | 0.0 | |
| 22/03/2024 |
7.68
|
5,510 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 21/03/2024 |
7.86
|
3,200 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 20/03/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 19/03/2024 |
7.77
|
1,510 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 18/03/2024 |
7.77
|
532 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 15/03/2024 |
7.86
|
1,300 | 7.59 | 7.86 | 7.59 | 200 | 0 | 0.0 | |
| 14/03/2024 |
7.95
|
2,000 | 7.59 | 7.95 | 7.59 | 0 | 0 | 0 | |
| 13/03/2024 |
7.95
|
2,008 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 12/03/2024 |
7.86
|
10,200 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 11/03/2024 |
7.77
|
544 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 08/03/2024 |
7.86
|
156 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 07/03/2024 |
7.86
|
2,100 | 7.68 | 7.95 | 7.68 | 0 | 0 | 0 | |
| 06/03/2024 |
7.68
|
2,000 | 7.95 | 7.95 | 7.59 | 0 | 0 | 0 | |