| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
2.90 | 23.97% | 379,100 | -663 | 0 |
12.10
16.10
14.90
|
|
2 tháng
(2026-04-13) |
2.90 | 23.97% | 532,400 | -663 | 0 |
11.90
16.10
14.90
|
|
3 tháng
(2026-03-16) |
2.23 | 17.49% | 662,400 | -663 | 0 |
11.20
16.10
14.90
|
|
6 tháng
(2025-12-15) |
-1.93 | -11.39% | 2,107,600 | -8,063 | -0.1 |
10.97
18.44
14.90
|
|
12 tháng
(2025-06-17) |
6.96 | 86.60% | 2,864,600 | -25,463 | -0.5 |
7.28
28.18
14.90
|
|
24 tháng
(2024-06-24) |
2.01 | 15.50% | 3,891,717 | -13,104 | -0.4 |
6.62
28.18
14.90
|
|
36 tháng
(2023-06-28) |
6 | 66.73% | 4,995,171 | -124,376 | -1.5 |
6.62
28.18
14.90
|
|
60 tháng
(2021-07-08) |
6.58 | 78.24% | 6,445,227 | -58,880 | -0.6 |
6.62
28.18
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
10.71
|
16,095 | 9.74 | 10.71 | 9.74 | 0 | 0 | 0 | |
| 07/06/2024 |
9.74
|
47,520 | 9.21 | 9.74 | 8.95 | 0 | 0 | 0 | |
| 06/06/2024 |
8.86
|
12,000 | 8.51 | 8.95 | 8.51 | 0 | 100 | -0.0 | |
| 05/06/2024 |
8.51
|
11,321 | 8.42 | 8.51 | 8.42 | 0 | 900 | -0.0 | |
| 04/06/2024 |
8.42
|
228 | 8.51 | 8.51 | 8.42 | 0 | 0 | 0 | |
| 03/06/2024 |
7.99
|
304 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 31/05/2024 |
7.99
|
30 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 30/05/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 29/05/2024 |
7.99
|
5 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 28/05/2024 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 100 | 0 | 0.0 | |
| 27/05/2024 |
8.07
|
214 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 24/05/2024 |
8.07
|
3,976 | 8.60 | 8.60 | 7.99 | 2,500 | 80 | 0.0 | |
| 23/05/2024 |
8.60
|
103 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 22/05/2024 |
8.34
|
211 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 21/05/2024 |
8.34
|
900 | 8.34 | 8.34 | 8.34 | 600 | 0 | 0.0 | |
| 20/05/2024 |
8.34
|
715 | 8.69 | 8.69 | 8.34 | 100 | 100 | -0 | |
| 17/05/2024 |
7.99
|
1,836 | 8.25 | 8.25 | 7.90 | 200 | 1,100 | -0.0 | |
| 16/05/2024 |
8.77
|
1,200 | 9.21 | 9.21 | 8.16 | 200 | 0 | 0.0 | |
| 15/05/2024 |
8.60
|
900 | 8.60 | 8.60 | 8.60 | 0 | 100 | -0.0 | |
| 14/05/2024 |
8.69
|
6,250 | 8.77 | 8.77 | 8.25 | 100 | 0 | 0.0 | |
| 13/05/2024 |
8.16
|
2,300 | 7.90 | 8.16 | 7.72 | 0 | 400 | -0.0 | |
| 10/05/2024 |
7.55
|
271 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 09/05/2024 |
7.55
|
405 | 7.55 | 7.55 | 7.55 | 0 | 100 | -0.0 | |
| 08/05/2024 |
7.55
|
307 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 07/05/2024 |
7.55
|
1,610 | 7.55 | 7.55 | 7.55 | 800 | 0 | 0.0 | |
| 06/05/2024 |
7.46
|
1,400 | 7.46 | 7.46 | 7.46 | 200 | 0 | 0.0 | |
| 03/05/2024 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 02/05/2024 |
7.46
|
370 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 26/04/2024 |
7.46
|
800 | 7.46 | 7.81 | 7.46 | 0 | 0 | 0 | |
| 25/04/2024 |
7.46
|
612 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 | |
| 24/04/2024 |
7.46
|
500 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 23/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 22/04/2024 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/04/2024 |
7.90
|
201 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 17/04/2024 |
7.46
|
1,300 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 | |
| 16/04/2024 |
7.46
|
300 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 15/04/2024 |
7.90
|
307 | 7.90 | 7.90 | 7.90 | 0 | 300 | -0.0 | |
| 12/04/2024 |
7.90
|
600 | 7.81 | 7.90 | 7.81 | 0 | 500 | -0.0 | |
| 11/04/2024 |
7.90
|
1,002 | 7.55 | 7.99 | 7.55 | 0 | 500 | -0.0 | |
| 10/04/2024 |
7.81
|
1,600 | 7.99 | 7.99 | 7.81 | 0 | 500 | -0.0 | |
| 09/04/2024 |
7.99
|
1 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 08/04/2024 |
7.99
|
200 | 8.07 | 8.07 | 7.99 | 0 | 100 | -0.0 | |
| 05/04/2024 |
8.07
|
926 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 | |
| 04/04/2024 |
7.99
|
3,500 | 7.99 | 7.99 | 7.99 | 2,200 | 0 | 0.0 | |
| 03/04/2024 |
7.99
|
3,124 | 8.07 | 8.07 | 7.99 | 100 | 0 | 0.0 | |
| 02/04/2024 |
8.07
|
3,210 | 8.07 | 8.34 | 8.07 | 200 | 0 | 0.0 | |
| 01/04/2024 |
8.34
|
1,828 | 8.42 | 8.60 | 8.34 | 100 | 200 | -0.0 | |
| 29/03/2024 |
8.60
|
943 | 8.60 | 8.60 | 8.60 | 300 | 0 | 0.0 | |
| 28/03/2024 |
8.60
|
1,721 | 8.69 | 8.69 | 8.60 | 0 | 0 | 0 | |
| 27/03/2024 |
8.51
|
4,184 | 9.04 | 9.04 | 8.34 | 100 | 300 | -0.0 | |
| 26/03/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 26/03/2024 |
9.04
|
1,600 | 8.77 | 9.13 | 8.77 | 0 | 500 | -0.0 | |
| 25/03/2024 |
8.42
|
19,923 | 8.51 | 8.51 | 8.26 | 0 | 0 | 0 | |
| 22/03/2024 |
8.18
|
3,410 | 8.51 | 8.51 | 8.18 | 1,600 | 300 | 0.0 | |
| 21/03/2024 |
8.51
|
1,700 | 8.51 | 9.00 | 8.42 | 400 | 200 | 0.0 | |
| 20/03/2024 |
8.51
|
4,110 | 7.77 | 8.51 | 7.77 | 0 | 0 | 0 | |
| 19/03/2024 |
7.77
|
1,710 | 8.18 | 8.18 | 7.77 | 0 | 0 | 0 | |
| 18/03/2024 |
8.18
|
24,354 | 9.08 | 9.08 | 8.18 | 0 | 0 | 0 | |
| 15/03/2024 |
9.08
|
16,926 | 9.81 | 9.81 | 9.08 | 0 | 0 | 0 | |
| 14/03/2024 |
10.06
|
478 | 10.22 | 10.22 | 9.49 | 0 | 0 | 0 | |
| 13/03/2024 |
9.41
|
22,910 | 9.57 | 9.57 | 9.41 | 0 | 0 | 0 | |
| 12/03/2024 |
8.75
|
22,939 | 8.10 | 8.83 | 8.01 | 0 | 0 | 0 | |
| 11/03/2024 |
8.10
|
5,017 | 7.44 | 8.10 | 6.71 | 0 | 0 | 0 | |
| 08/03/2024 |
7.44
|
1,001 | 7.61 | 7.61 | 7.44 | 0 | 0 | 0 | |
| 07/03/2024 |
7.61
|
4,003 | 7.20 | 7.61 | 7.20 | 0 | 0 | 0 | |
| 06/03/2024 |
6.95
|
881 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 05/03/2024 |
6.95
|
103 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 04/03/2024 |
7.12
|
900 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 01/03/2024 |
7.12
|
1 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 29/02/2024 |
7.12
|
145 | 7.12 | 7.12 | 7.12 | 0 | 100 | -0.0 | |
| 28/02/2024 |
7.12
|
386 | 7.36 | 7.36 | 7.12 | 0 | 128 | -0.0 | |
| 27/02/2024 |
7.12
|
2,157 | 7.12 | 7.20 | 7.12 | 0 | 47 | -0.0 | |
| 26/02/2024 |
7.36
|
1,963 | 7.20 | 7.36 | 7.03 | 0 | 533 | -0.0 | |
| 23/02/2024 |
7.36
|
8,230 | 7.20 | 7.36 | 7.20 | 0 | 0 | 0 | |
| 22/02/2024 |
7.20
|
1,905 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 21/02/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 20/02/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 19/02/2024 |
7.12
|
5 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 16/02/2024 |
7.12
|
201 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 15/02/2024 |
7.12
|
300 | 7.12 | 7.12 | 7.12 | 200 | 0 | 0.0 | |
| 07/02/2024 |
7.12
|
901 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 06/02/2024 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 05/02/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 02/02/2024 |
7.03
|
1,809 | 7.03 | 7.12 | 7.03 | 0 | 0 | 0 | |
| 01/02/2024 |
7.03
|
6,600 | 7.36 | 7.52 | 7.03 | 0 | 0 | 0 | |
| 31/01/2024 |
7.28
|
500 | 7.03 | 7.28 | 7.03 | 0 | 0 | 0 | |
| 30/01/2024 |
7.20
|
10,700 | 6.95 | 7.20 | 6.54 | 300 | 10,000 | -0.1 | |
| 29/01/2024 |
6.95
|
214 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 26/01/2024 |
6.95
|
1,715 | 7.20 | 7.20 | 6.95 | 0 | 200 | -0.0 | |
| 25/01/2024 |
7.28
|
10 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 24/01/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 23/01/2024 |
7.28
|
26 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 22/01/2024 |
7.28
|
580 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 19/01/2024 |
6.79
|
3,701 | 7.36 | 7.36 | 6.79 | 0 | 0 | 0 | |
| 18/01/2024 |
7.36
|
1,801 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 17/01/2024 |
6.79
|
14,904 | 7.12 | 7.61 | 6.71 | 0 | 100 | -0.0 | |
| 16/01/2024 |
7.03
|
10 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 15/01/2024 |
7.03
|
2,712 | 7.52 | 7.52 | 6.79 | 0 | 0 | 0 | |
| 12/01/2024 |
7.36
|
2,213 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 11/01/2024 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 10/01/2024 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |