| 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) |
0.10 | 1.35% | 9,600 | 0 | 0 |
7.40
7.60
7.50
|
|
2 tháng
(2026-06-04) |
0.10 | 1.35% | 14,500 | 0 | 0 |
7.20
8
7.50
|
|
3 tháng
(2026-05-05) |
-0.30 | -3.85% | 40,600 | -9,000 | 0 |
7
8
7.50
|
|
6 tháng
(2026-02-04) |
-0.24 | -3.05% | 94,400 | -8,700 | 0.0 |
7
8.28
7.50
|
|
12 tháng
(2025-08-08) |
-0.33 | -4.18% | 179,800 | -20,400 | -0.1 |
7
8.28
7.50
|
|
24 tháng
(2024-08-13) |
-0.37 | -4.71% | 901,060 | -25,164 | -0.1 |
7
9.10
7.50
|
|
36 tháng
(2023-08-21) |
1.85 | 32.85% | 1,342,549 | -11,035 | 0.0 |
5.65
9.38
7.50
|
|
60 tháng
(2021-08-30) |
2.58 | 52.38% | 4,857,659 | -83,118 | -0.5 |
4.20
9.38
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 29/07/2024 |
8.21
|
827 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 | |
| 26/07/2024 |
9.04
|
300 | 8.88 | 9.04 | 8.88 | 0 | 0 | 0 | |
| 25/07/2024 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 24/07/2024 |
8.54
|
5,200 | 8.21 | 8.54 | 8.21 | 2,300 | 0 | 0.0 | |
| 23/07/2024 |
7.79
|
200 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 22/07/2024 |
7.79
|
1 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 19/07/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 18/07/2024 |
7.79
|
25 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 17/07/2024 |
7.79
|
2,600 | 8.46 | 8.46 | 7.79 | 0 | 0 | 0 | |
| 16/07/2024 |
8.12
|
25 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 15/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 12/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 11/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 10/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 09/07/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 08/07/2024 |
8.71
|
402 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 05/07/2024 |
8.04
|
5,007 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 04/07/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 03/07/2024 |
8.62
|
794 | 8.04 | 8.62 | 7.79 | 0 | 0 | 0 | |
| 02/07/2024 |
8.04
|
300 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 01/07/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/06/2024 |
8.04
|
5,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 27/06/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 26/06/2024 |
8.29
|
1 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 25/06/2024 |
8.29
|
1,115 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 24/06/2024 |
8.04
|
132 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 21/06/2024 |
8.04
|
200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 20/06/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 19/06/2024 |
8.37
|
6,600 | 7.62 | 8.37 | 7.62 | 0 | 0 | 0 | |
| 18/06/2024 |
7.62
|
2,200 | 7.62 | 8.37 | 7.62 | 0 | 0 | 0 | |
| 17/06/2024 |
8.29
|
857 | 7.62 | 8.29 | 7.54 | 0 | 0 | 0 | |
| 14/06/2024 |
7.54
|
4,500 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 13/06/2024 |
7.79
|
5,025 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 12/06/2024 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/06/2024 |
7.70
|
1,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/06/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 07/06/2024 |
7.79
|
3,000 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 | |
| 06/06/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 05/06/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 04/06/2024 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 03/06/2024 |
8.62
|
10,782 | 7.37 | 8.62 | 7.37 | 0 | 0 | 0 | |
| 31/05/2024 |
7.87
|
101 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 30/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 29/05/2024 |
7.87
|
4,382 | 7.70 | 8.46 | 7.70 | 0 | 0 | 0 | |
| 28/05/2024 |
7.70
|
25 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 27/05/2024 |
7.70
|
165 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/05/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 23/05/2024 |
7.95
|
107 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 22/05/2024 |
7.79
|
2,500 | 8.46 | 8.46 | 7.79 | 0 | 0 | 0 | |
| 21/05/2024 |
8.46
|
400 | 9.55 | 9.55 | 8.46 | 0 | 0 | 0 | |
| 20/05/2024 |
9.38
|
301 | 8.88 | 9.38 | 8.88 | 0 | 7 | -0.0 | |
| 17/05/2024 |
8.88
|
2,800 | 8.37 | 9.04 | 8.04 | 0 | 0 | 0 | |
| 16/05/2024 |
8.46
|
4,800 | 7.95 | 8.46 | 7.95 | 0 | 0 | 0 | |
| 15/05/2024 |
7.70
|
4,321 | 7.87 | 8.37 | 7.70 | 0 | 0 | 0 | |
| 14/05/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 13/05/2024 |
7.62
|
101 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 10/05/2024 |
7.45
|
2,700 | 7.45 | 8.37 | 7.45 | 0 | 0 | 0 | |
| 09/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/05/2024 |
7.70
|
1,741 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 | |
| 07/05/2024 |
7.87
|
8,600 | 7.70 | 8.62 | 7.70 | 0 | 200 | -0.0 | |
| 06/05/2024 |
8.54
|
300 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 03/05/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 02/05/2024 |
8.46
|
301 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 26/04/2024 |
7.70
|
500 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 | |
| 25/04/2024 |
7.79
|
500 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 24/04/2024 |
7.79
|
1,301 | 7.79 | 7.95 | 7.79 | 0 | 0 | 0 | |
| 23/04/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 22/04/2024 |
7.28
|
5,600 | 7.70 | 7.70 | 7.28 | 0 | 0 | 0 | |
| 19/04/2024 |
7.54
|
200 | 7.20 | 7.54 | 7.20 | 0 | 0 | 0 | |
| 17/04/2024 |
7.37
|
7 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 16/04/2024 |
7.37
|
1 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 15/04/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 12/04/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 11/04/2024 |
7.37
|
200 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 10/04/2024 |
7.45
|
1,500 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 09/04/2024 |
7.45
|
5,002 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 08/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/04/2024 |
7.70
|
1,600 | 7.70 | 7.70 | 7.62 | 0 | 0 | 0 | |
| 04/04/2024 |
7.79
|
948 | 7.45 | 7.79 | 7.45 | 0 | 0 | 0 | |
| 03/04/2024 |
7.12
|
6,084 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 02/04/2024 |
6.87
|
6,031 | 7.37 | 7.37 | 6.87 | 0 | 0 | 0 | |
| 01/04/2024 |
7.54
|
1 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 29/03/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 28/03/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 27/03/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 26/03/2024 |
7.54
|
300 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 25/03/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 22/03/2024 |
7.54
|
4,200 | 7.54 | 7.62 | 7.54 | 0 | 0 | 0 | |
| 21/03/2024 |
7.62
|
14 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 20/03/2024 |
7.62
|
7,038 | 7.87 | 7.87 | 7.37 | 0 | 0 | 0 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/03/2024 |
7.20
|
3,576 | 7.45 | 7.45 | 7.20 | 0 | 0 | 0 | |
| 18/03/2024 |
7.45
|
10,617 | 7.90 | 7.90 | 7.45 | 800 | 0 | 0.0 | |
| 15/03/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/03/2024 |
7.90
|
2,484 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 13/03/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/03/2024 |
7.90
|
2,100 | 7.68 | 7.90 | 7.68 | 0 | 0 | 0 | |
| 11/03/2024 |
8.05
|
14,100 | 7.98 | 8.05 | 7.98 | 700 | 0 | 0.0 | |
| 08/03/2024 |
7.98
|
1,400 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 07/03/2024 |
7.98
|
1,700 | 7.90 | 8.13 | 7.68 | 0 | 0 | 0 | |