| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.30 | -4.16% | 83,200 | 0 | 0 |
6.90
7.40
7
|
|
2 tháng
(2026-04-20) |
-0.50 | -6.62% | 237,300 | 0 | 0 |
6.90
7.69
7
|
|
3 tháng
(2026-03-19) |
-0.88 | -11.17% | 429,000 | 0 | 0 |
6.90
7.98
7
|
|
6 tháng
(2025-12-19) |
-0.21 | -2.88% | 1,643,900 | 0 | 0 |
6.90
12.49
7
|
|
12 tháng
(2025-06-23) |
-0.68 | -8.82% | 1,812,100 | 0 | 0 |
6.82
12.49
7
|
|
24 tháng
(2024-06-27) |
-0.86 | -10.97% | 2,176,458 | -1,100 | -0.0 |
6.48
12.49
7
|
|
36 tháng
(2023-07-03) |
-1.11 | -13.68% | 2,724,789 | -16,400 | -0.1 |
6.48
12.49
7
|
|
60 tháng
(2021-07-13) |
1.28 | 22.44% | 5,454,489 | -1,500 | -0.0 |
4.66
14.14
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 05/03/2024 |
7.68
|
271 | 8.03 | 8.03 | 7.68 | 0 | 0 | 0 | |
| 04/03/2024 |
7.68
|
4,502 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 01/03/2024 |
7.68
|
500 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 29/02/2024 |
7.77
|
1,407 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 | |
| 28/02/2024 |
7.77
|
26,536 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 27/02/2024 |
7.77
|
3,078 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 26/02/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 23/02/2024 |
7.95
|
1,901 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 22/02/2024 |
7.95
|
3,200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 21/02/2024 |
7.95
|
2,300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 20/02/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 19/02/2024 |
7.95
|
3,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 16/02/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 15/02/2024 |
7.86
|
1,182 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 07/02/2024 |
7.77
|
3,500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 06/02/2024 |
7.68
|
4,302 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 05/02/2024 |
7.77
|
2,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 02/02/2024 |
7.77
|
1,200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 01/02/2024 |
7.77
|
1,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 31/01/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 30/01/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 29/01/2024 |
7.77
|
105 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 26/01/2024 |
7.59
|
202 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 25/01/2024 |
7.59
|
1,600 | 7.68 | 7.68 | 7.59 | 0 | 1,300 | -0.0 | |
| 24/01/2024 |
7.68
|
2,600 | 7.59 | 7.68 | 7.59 | 0 | 2,500 | -0.0 | |
| 23/01/2024 |
7.86
|
4,802 | 7.59 | 7.95 | 7.59 | 0 | 4,400 | -0.0 | |
| 22/01/2024 |
7.95
|
3 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 19/01/2024 |
7.86
|
200 | 8.03 | 8.03 | 7.86 | 0 | 0 | 0 | |
| 18/01/2024 |
7.95
|
300 | 8.12 | 8.12 | 7.95 | 0 | 0 | 0 | |
| 17/01/2024 |
8.21
|
603 | 7.68 | 8.21 | 7.68 | 0 | 0 | 0 | |
| 16/01/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 15/01/2024 |
7.77
|
7,400 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |