| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.10 | -8.46% | 93,300 | 0 | 0 |
11
13
11.90
|
|
2 tháng
(2026-06-01) |
-3.20 | -21.19% | 281,400 | 0 | 0 |
11
16.10
11.90
|
|
3 tháng
(2026-05-04) |
-0.40 | -3.25% | 654,200 | -663 | 0 |
11
16.10
11.90
|
|
6 tháng
(2026-02-02) |
0.36 | 3.14% | 1,227,000 | -1,863 | -0.0 |
11
16.10
11.90
|
|
12 tháng
(2025-08-04) |
4.05 | 51.60% | 2,903,300 | -33,763 | -0.6 |
7.28
28.18
11.90
|
|
24 tháng
(2024-08-09) |
4.27 | 55.88% | 3,617,110 | -15,123 | -0.4 |
6.62
28.18
11.90
|
|
36 tháng
(2023-08-15) |
2.82 | 31.08% | 5,124,606 | -111,058 | -1.3 |
6.62
28.18
11.90
|
|
60 tháng
(2021-08-25) |
3.34 | 38.94% | 6,494,697 | -77,280 | -0.8 |
6.62
28.18
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
8.34
|
423 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 | |
| 25/07/2024 |
8.16
|
703 | 7.99 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 24/07/2024 |
7.90
|
5,403 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 23/07/2024 |
8.16
|
44 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 22/07/2024 |
8.16
|
6,055 | 8.60 | 8.69 | 8.16 | 0 | 0 | 0 | |
| 19/07/2024 |
8.69
|
2,900 | 8.86 | 8.86 | 8.34 | 100 | 0 | 0.0 | |
| 18/07/2024 |
8.86
|
4,260 | 8.25 | 8.95 | 8.16 | 0 | 0 | 0 | |
| 17/07/2024 |
8.25
|
8,909 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 16/07/2024 |
8.34
|
17,560 | 8.60 | 8.60 | 8.25 | 0 | 0 | 0 | |
| 15/07/2024 |
8.60
|
19,000 | 8.77 | 8.77 | 8.34 | 200 | 0 | 0.0 | |
| 12/07/2024 |
8.77
|
4,410 | 8.77 | 8.77 | 8.60 | 0 | 0 | 0 | |
| 11/07/2024 |
8.77
|
9,125 | 9.65 | 9.65 | 8.60 | 0 | 0 | 0 | |
| 10/07/2024 |
9.13
|
3,600 | 9.65 | 9.65 | 8.95 | 0 | 0 | 0 | |
| 09/07/2024 |
8.77
|
41,187 | 8.77 | 8.86 | 8.51 | 0 | 0 | 0 | |
| 08/07/2024 |
8.95
|
12,449 | 9.65 | 9.65 | 8.60 | 200 | 0 | 0.0 | |
| 05/07/2024 |
9.21
|
7,325 | 9.65 | 9.65 | 9.04 | 0 | 0 | 0 | |
| 04/07/2024 |
9.21
|
6,448 | 8.77 | 9.65 | 8.77 | 0 | 0 | 0 | |
| 03/07/2024 |
8.77
|
31,587 | 8.77 | 9.39 | 8.51 | 0 | 0 | 0 | |
| 02/07/2024 |
8.77
|
25,967 | 9.39 | 9.83 | 8.77 | 0 | 0 | 0 | |
| 01/07/2024 |
9.39
|
8,471 | 9.83 | 10.27 | 9.39 | 0 | 0 | 0 | |
| 28/06/2024 |
9.83
|
22,100 | 11.76 | 11.76 | 9.74 | 300 | 0 | 0.0 | |
| 27/06/2024 |
10.79
|
20,324 | 9.74 | 11.67 | 9.74 | 0 | 0 | 0 | |
| 26/06/2024 |
10.62
|
79,927 | 10.62 | 11.76 | 10.62 | 0 | 0 | 0 | |
| 25/06/2024 |
11.76
|
20,430 | 13.95 | 13.95 | 11.76 | 400 | 0 | 0.0 | |
| 24/06/2024 |
12.99
|
57,713 | 12.99 | 13.60 | 12.02 | 0 | 100 | -0.0 | |
| 21/06/2024 |
12.37
|
225,590 | 11.67 | 12.37 | 11.67 | 0 | 2,800 | -0.0 | |
| 20/06/2024 |
11.32
|
76,397 | 10.35 | 11.32 | 10.27 | 0 | 0 | 0 | |
| 19/06/2024 |
10.35
|
12,100 | 8.95 | 10.44 | 8.77 | 0 | 0 | 0 | |
| 18/06/2024 |
9.56
|
5,610 | 8.95 | 9.83 | 8.60 | 200 | 0 | 0.0 | |
| 17/06/2024 |
9.04
|
4,051 | 9.30 | 9.30 | 9.04 | 100 | 0 | 0.0 | |
| 14/06/2024 |
9.30
|
14,220 | 8.69 | 9.65 | 8.51 | 0 | 0 | 0 | |
| 13/06/2024 |
8.77
|
5,577 | 8.77 | 8.86 | 8.77 | 3,000 | 0 | 0.0 | |
| 12/06/2024 |
8.77
|
6,239 | 9.48 | 9.48 | 8.77 | 200 | 0 | 0.0 | |
| 11/06/2024 |
9.65
|
15,821 | 11.41 | 11.41 | 9.65 | 1,200 | 3,000 | -0.0 | |
| 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 | |