| 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) |
-0.61 | -4.42% | 102,600 | 0 | 0 |
12.80
13.90
13
|
|
2 tháng
(2026-06-01) |
-0.16 | -1.19% | 185,600 | -300 | 0 |
12.80
13.90
13
|
|
3 tháng
(2026-05-04) |
-0.07 | -0.51% | 234,100 | -800 | 0 |
12.80
13.90
13
|
|
6 tháng
(2026-02-02) |
0.20 | 1.56% | 924,000 | -400 | 0.0 |
12.64
14.98
13
|
|
12 tháng
(2025-08-05) |
-0.79 | -5.65% | 2,264,200 | -100,600 | -1.5 |
12.64
15.71
13
|
|
24 tháng
(2024-08-12) |
4.17 | 46.25% | 8,641,255 | -32,339 | -0.3 |
8.29
15.71
13
|
|
36 tháng
(2023-08-16) |
5.95 | 82.13% | 10,556,404 | -12,233 | -0.1 |
6.01
15.71
13
|
|
60 tháng
(2021-08-26) |
5.10 | 62.97% | 18,910,443 | 24,566 | 0.4 |
6.01
19.57
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
8.70
|
12,450 | 8.45 | 8.70 | 8.29 | 100 | 0 | 0.0 | |
| 26/07/2024 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 25/07/2024 |
8.53
|
11,279 | 8.86 | 8.86 | 8.04 | 0 | 0 | 0 | |
| 24/07/2024 |
8.78
|
300 | 8.86 | 8.86 | 8.78 | 0 | 200 | -0.0 | |
| 23/07/2024 |
8.70
|
6,170 | 9.03 | 9.03 | 7.96 | 0 | 0 | 0 | |
| 22/07/2024 |
8.62
|
41,100 | 8.37 | 8.78 | 8.37 | 0 | 200 | -0.0 | |
| 19/07/2024 |
8.86
|
1,103 | 8.94 | 9.03 | 8.86 | 0 | 0 | 0 | |
| 18/07/2024 |
8.94
|
2,101 | 8.62 | 9.03 | 8.62 | 0 | 0 | 0 | |
| 17/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 17/07/2024 |
8.86
|
3,803 | 9.11 | 9.11 | 8.29 | 500 | 0 | 0.0 | |
| 16/07/2024 |
8.94
|
33,354 | 8.56 | 9.10 | 8.48 | 1,000 | 0 | 0.0 | |
| 15/07/2024 |
8.94
|
11,000 | 9.02 | 9.10 | 8.94 | 0 | 0 | 0 | |
| 12/07/2024 |
9.02
|
1,500 | 9.02 | 9.02 | 8.94 | 0 | 400 | -0.0 | |
| 11/07/2024 |
9.02
|
2,679 | 9.02 | 9.02 | 9.02 | 0 | 600 | -0.0 | |
| 10/07/2024 |
9.02
|
5,234 | 8.71 | 9.18 | 8.71 | 0 | 200 | -0.0 | |
| 09/07/2024 |
9.02
|
5,824 | 9.10 | 9.10 | 8.64 | 400 | 400 | -0.0 | |
| 08/07/2024 |
9.10
|
9,268 | 9.10 | 9.25 | 8.87 | 600 | 0 | 0.0 | |
| 05/07/2024 |
9.10
|
48,029 | 9.02 | 9.10 | 8.48 | 0 | 100 | -0.0 | |
| 04/07/2024 |
9.25
|
1,984 | 9.33 | 9.33 | 8.87 | 0 | 0 | 0 | |
| 03/07/2024 |
9.33
|
13,690 | 8.87 | 9.33 | 8.87 | 100 | 0 | 0.0 | |
| 02/07/2024 |
9.18
|
14,202 | 9.18 | 9.25 | 9.10 | 100 | 200 | -0.0 | |
| 01/07/2024 |
9.18
|
22,000 | 9.25 | 9.41 | 8.87 | 300 | 200 | 0.0 | |
| 28/06/2024 |
9.18
|
33,401 | 9.33 | 9.41 | 8.87 | 0 | 0 | 0 | |
| 27/06/2024 |
9.18
|
44,699 | 9.02 | 9.33 | 9.02 | 200 | 0 | 0.0 | |
| 26/06/2024 |
8.87
|
7,849 | 9.18 | 9.33 | 8.87 | 0 | 200 | -0.0 | |
| 25/06/2024 |
8.87
|
8,907 | 8.71 | 9.18 | 8.33 | 0 | 0 | 0 | |
| 24/06/2024 |
8.71
|
15,000 | 9.64 | 9.64 | 8.71 | 200 | 0 | 0.0 | |
| 21/06/2024 |
9.64
|
20,320 | 9.71 | 10.18 | 9.18 | 0 | 0 | 0 | |
| 20/06/2024 |
9.64
|
55,657 | 9.25 | 9.95 | 9.25 | 0 | 500 | -0.0 | |
| 19/06/2024 |
9.10
|
61,100 | 8.33 | 9.10 | 8.33 | 200 | 500 | -0.0 | |
| 18/06/2024 |
8.33
|
11,408 | 8.17 | 8.71 | 8.17 | 0 | 0 | 0 | |
| 17/06/2024 |
8.10
|
14,914 | 8.02 | 8.25 | 8.02 | 0 | 200 | -0.0 | |
| 14/06/2024 |
7.94
|
5,603 | 8.10 | 8.17 | 7.94 | 0 | 0 | 0 | |
| 13/06/2024 |
7.94
|
2,600 | 7.94 | 8.02 | 7.94 | 0 | 0 | 0 | |
| 12/06/2024 |
8.33
|
4,005 | 8.10 | 8.33 | 7.71 | 0 | 100 | -0.0 | |
| 11/06/2024 |
8.40
|
2,000 | 8.17 | 8.40 | 7.86 | 0 | 0 | 0 | |
| 10/06/2024 |
8.48
|
5,500 | 8.40 | 8.56 | 8.17 | 0 | 0 | 0 | |
| 07/06/2024 |
8.33
|
61,900 | 7.63 | 8.56 | 7.63 | 0 | 0 | 0 | |
| 06/06/2024 |
7.79
|
29,100 | 7.02 | 7.94 | 7.02 | 0 | 2,900 | -0.0 | |
| 05/06/2024 |
7.48
|
16,500 | 7.48 | 7.94 | 7.48 | 0 | 100 | -0.0 | |
| 04/06/2024 |
7.40
|
1,820 | 7.25 | 7.48 | 7.25 | 0 | 0 | 0 | |
| 03/06/2024 |
7.40
|
2,900 | 7.40 | 7.48 | 7.32 | 0 | 600 | -0.0 | |
| 31/05/2024 |
7.48
|
314 | 7.86 | 7.86 | 7.48 | 0 | 0 | 0 | |
| 30/05/2024 |
7.32
|
2,901 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 29/05/2024 |
7.32
|
15,100 | 7.32 | 7.40 | 7.25 | 0 | 0 | 0 | |
| 28/05/2024 |
7.40
|
2,402 | 7.56 | 7.56 | 7.32 | 0 | 0 | 0 | |
| 27/05/2024 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 24/05/2024 |
7.40
|
7,300 | 7.17 | 7.40 | 7.17 | 0 | 0 | 0 | |
| 23/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 22/05/2024 |
7.40
|
15 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/05/2024 |
7.40
|
50 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 20/05/2024 |
7.40
|
33,900 | 7.09 | 7.63 | 7.09 | 0 | 0 | 0 | |
| 17/05/2024 |
7.09
|
1,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 16/05/2024 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 15/05/2024 |
7.09
|
1,220 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 14/05/2024 |
6.94
|
1,500 | 7.09 | 7.09 | 6.94 | 0 | 0 | 0 | |
| 13/05/2024 |
7.02
|
1 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 10/05/2024 |
7.02
|
4,305 | 7.25 | 7.25 | 7.02 | 0 | 0 | 0 | |
| 09/05/2024 |
7.17
|
10,559 | 7.09 | 7.17 | 7.09 | 1,500 | 0 | 0.0 | |
| 08/05/2024 |
6.94
|
700 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 07/05/2024 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 06/05/2024 |
6.94
|
6,200 | 6.94 | 7.02 | 6.94 | 0 | 0 | 0 | |
| 03/05/2024 |
6.94
|
500 | 6.86 | 6.94 | 6.86 | 0 | 0 | 0 | |
| 02/05/2024 |
6.94
|
2,300 | 6.79 | 6.94 | 6.79 | 0 | 0 | 0 | |
| 26/04/2024 |
6.71
|
2,100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 25/04/2024 |
6.79
|
1,200 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 24/04/2024 |
6.79
|
2,050 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 23/04/2024 |
6.55
|
1,600 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 22/04/2024 |
6.55
|
328 | 6.63 | 6.63 | 6.55 | 0 | 0 | 0 | |
| 19/04/2024 |
6.55
|
10,192 | 6.40 | 6.79 | 6.32 | 0 | 0 | 0 | |
| 17/04/2024 |
6.48
|
4,430 | 6.32 | 6.86 | 6.32 | 0 | 0 | 0 | |
| 16/04/2024 |
6.48
|
10,500 | 6.71 | 6.79 | 6.48 | 0 | 0 | 0 | |
| 15/04/2024 |
6.79
|
500 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 12/04/2024 |
6.94
|
2,772 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 11/04/2024 |
6.94
|
9,728 | 6.79 | 6.94 | 6.79 | 0 | 0 | 0 | |
| 10/04/2024 |
6.79
|
7,736 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 09/04/2024 |
6.79
|
3,500 | 6.86 | 6.86 | 6.79 | 0 | 0 | 0 | |
| 08/04/2024 |
6.86
|
15,700 | 6.94 | 6.94 | 6.86 | 0 | 0 | 0 | |
| 05/04/2024 |
6.94
|
501 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 04/04/2024 |
6.94
|
1,000 | 7.02 | 7.02 | 6.79 | 0 | 0 | 0 | |
| 03/04/2024 |
6.79
|
18,210 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 02/04/2024 |
6.79
|
3,300 | 6.86 | 6.86 | 6.79 | 0 | 0 | 0 | |
| 01/04/2024 |
6.86
|
2,809 | 6.86 | 6.94 | 6.86 | 0 | 0 | 0 | |
| 29/03/2024 |
6.86
|
7,900 | 6.86 | 6.86 | 6.71 | 0 | 0 | 0 | |
| 28/03/2024 |
6.71
|
5,100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 27/03/2024 |
6.63
|
1,320 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 26/03/2024 |
6.79
|
16,660 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 25/03/2024 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 22/03/2024 |
6.79
|
11,610 | 6.63 | 6.79 | 6.63 | 0 | 0 | 0 | |
| 21/03/2024 |
6.63
|
3,200 | 6.79 | 6.79 | 6.63 | 1,000 | 0 | 0.0 | |
| 20/03/2024 |
6.55
|
4,519 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 19/03/2024 |
6.55
|
4,600 | 6.55 | 6.63 | 6.55 | 0 | 0 | 0 | |
| 18/03/2024 |
6.48
|
23,701 | 6.48 | 6.48 | 6.40 | 0 | 500 | -0.0 | |
| 15/03/2024 |
6.48
|
1,118 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 | |
| 14/03/2024 |
6.48
|
1,300 | 6.40 | 6.48 | 6.40 | 0 | 0 | 0 | |
| 13/03/2024 |
6.40
|
1,127 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 12/03/2024 |
6.40
|
10,088 | 6.40 | 6.40 | 6.09 | 0 | 0 | 0 | |
| 11/03/2024 |
6.40
|
3,761 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 08/03/2024 |
6.40
|
3,501 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 07/03/2024 |
6.40
|
101 | 6.40 | 6.40 | 6.40 | 100 | 0 | 0.0 | |
| 06/03/2024 |
6.40
|
7,002 | 6.40 | 6.40 | 6.40 | 400 | 0 | 0.0 | |