| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.25 | -2.54% | 126,300 | 0 | 0 |
9.59
9.89
9.60
|
|
2 tháng
(2026-07-13) |
-0.20 | -2% | 296,400 | -1,700 | 0 |
9.22
9.89
9.60
|
|
3 tháng
(2026-06-15) |
0.29 | 3.11% | 698,000 | -2,700 | 0 |
9.22
9.89
9.60
|
|
6 tháng
(2026-03-16) |
-0.73 | -7.02% | 1,630,000 | -5,548 | 0 |
9.18
10.34
9.60
|
|
12 tháng
(2025-09-16) |
-2.11 | -18% | 6,009,100 | -17,248 | -0.1 |
9.18
12.37
9.60
|
|
24 tháng
(2024-09-23) |
1.33 | 16.01% | 62,718,900 | -49,220 | -0.5 |
8.13
13.61
9.60
|
|
36 tháng
(2023-09-27) |
2.01 | 26.43% | 85,657,000 | -342,021 | -3.3 |
7.02
13.61
9.60
|
|
60 tháng
(2021-10-07) |
4.17 | 76.50% | 238,001,400 | -1,786,757 | -27.0 |
4.69
17.75
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2024 |
7.87
|
14,300 | 7.84 | 7.89 | 7.83 | 0 | 0 | 0 | |
| 10/04/2024 |
7.89
|
29,700 | 7.84 | 7.89 | 7.84 | 0 | 0 | 0 | |
| 09/04/2024 |
7.89
|
65,700 | 7.90 | 7.90 | 7.76 | 0 | 0 | 0 | |
| 08/04/2024 |
7.88
|
2,900 | 7.71 | 7.88 | 7.71 | 0 | 0 | 0 | |
| 05/04/2024 |
7.89
|
26,400 | 7.84 | 7.91 | 7.76 | 0 | 0 | 0 | |
| 04/04/2024 |
7.85
|
74,000 | 7.92 | 7.92 | 7.85 | 0 | 0 | 0 | |
| 03/04/2024 |
7.92
|
62,300 | 7.92 | 7.93 | 7.89 | 0 | 0 | 0 | |
| 02/04/2024 |
7.92
|
53,700 | 7.79 | 7.93 | 7.79 | 0 | 0 | 0 | |
| 01/04/2024 |
7.90
|
46,400 | 7.84 | 8.03 | 7.82 | 0 | 800 | -0.0 | |
| 29/03/2024 |
7.81
|
44,500 | 7.81 | 7.81 | 7.71 | 0 | 0 | 0 | |
| 28/03/2024 |
7.76
|
102,100 | 7.84 | 7.92 | 7.76 | 0 | 0 | 0 | |
| 27/03/2024 |
7.84
|
97,000 | 7.80 | 8.02 | 7.80 | 0 | 0 | 0 | |
| 26/03/2024 |
7.84
|
97,700 | 7.86 | 7.87 | 7.41 | 0 | 0 | 0 | |
| 25/03/2024 |
7.96
|
39,700 | 7.99 | 7.99 | 7.95 | 0 | 0 | 0 | |
| 22/03/2024 |
7.99
|
47,300 | 8.02 | 8.02 | 7.96 | 0 | 0 | 0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 21/03/2024 |
8.02
|
74,400 | 8.06 | 8.06 | 7.95 | 0 | 0 | 0 | |
| 20/03/2024 |
7.97
|
145,100 | 7.97 | 7.98 | 7.96 | 0 | 0 | 0 | |
| 19/03/2024 |
7.97
|
57,400 | 7.97 | 8.01 | 7.97 | 0 | 0 | 0 | |
| 18/03/2024 |
7.97
|
150,300 | 8.01 | 8.03 | 7.86 | 0 | 0 | 0 | |
| 15/03/2024 |
7.97
|
75,500 | 8.00 | 8.01 | 7.96 | 0 | 0 | 0 | |
| 14/03/2024 |
8.00
|
85,500 | 7.97 | 8.01 | 7.97 | 0 | 0 | 0 | |
| 13/03/2024 |
7.97
|
51,200 | 7.98 | 8.01 | 7.97 | 0 | 0 | 0 | |
| 12/03/2024 |
7.98
|
40,400 | 7.98 | 8.01 | 7.95 | 0 | 0 | 0 | |
| 11/03/2024 |
7.98
|
75,200 | 8.00 | 8.01 | 7.94 | 0 | 0 | 0 | |
| 08/03/2024 |
8.00
|
69,400 | 8.01 | 8.01 | 7.91 | 0 | 0 | 0 | |
| 07/03/2024 |
8.01
|
65,800 | 8.03 | 8.05 | 7.95 | 0 | 0 | 0 | |
| 06/03/2024 |
7.97
|
387,700 | 7.84 | 8.09 | 7.84 | 0 | 0 | 0 | |
| 05/03/2024 |
7.81
|
77,700 | 7.81 | 7.81 | 7.69 | 0 | 32,000 | -0.3 | |
| 04/03/2024 |
7.81
|
164,000 | 7.81 | 7.82 | 7.79 | 0 | 0 | 0 | |
| 01/03/2024 |
7.81
|
119,100 | 7.80 | 7.81 | 7.77 | 0 | 0 | 0 | |
| 29/02/2024 |
7.80
|
102,700 | 7.80 | 7.80 | 7.76 | 0 | 0 | 0 | |
| 28/02/2024 |
7.82
|
34,300 | 7.84 | 7.84 | 7.80 | 0 | 0 | 0 | |
| 27/02/2024 |
7.82
|
105,600 | 7.78 | 7.82 | 7.77 | 0 | 0 | 0 | |
| 26/02/2024 |
7.80
|
29,300 | 7.80 | 7.81 | 7.69 | 0 | 18,801 | -0.2 | |
| 23/02/2024 |
7.80
|
65,500 | 7.79 | 7.81 | 7.69 | 0 | 0 | 0 | |
| 22/02/2024 |
7.78
|
35,400 | 7.77 | 7.81 | 7.77 | 0 | 0 | 0 | |
| 21/02/2024 |
7.81
|
15,900 | 7.81 | 7.81 | 7.77 | 0 | 0 | 0 | |
| 20/02/2024 |
7.89
|
82,000 | 7.77 | 7.93 | 7.73 | 0 | 0 | 0 | |
| 19/02/2024 |
7.93
|
54,300 | 7.85 | 8.06 | 7.78 | 0 | 0 | 0 | |
| 16/02/2024 |
7.93
|
61,400 | 7.71 | 8.18 | 7.62 | 0 | 700 | -0.0 | |
| 15/02/2024 |
7.71
|
54,800 | 7.72 | 7.72 | 7.66 | 0 | 0 | 0 | |
| 07/02/2024 |
7.72
|
39,200 | 7.55 | 7.72 | 7.55 | 0 | 0 | 0 | |
| 06/02/2024 |
7.71
|
96,900 | 7.67 | 7.84 | 7.67 | 0 | 0 | 0 | |
| 05/02/2024 |
7.64
|
133,000 | 7.63 | 7.65 | 7.61 | 0 | 0 | 0 | |
| 02/02/2024 |
7.63
|
150,100 | 7.60 | 7.65 | 7.58 | 0 | 0 | 0 | |
| 01/02/2024 |
7.60
|
61,400 | 7.60 | 7.60 | 7.56 | 0 | 0 | 0 | |
| 31/01/2024 |
7.60
|
116,600 | 7.61 | 7.61 | 7.56 | 0 | 0 | 0 | |
| 30/01/2024 |
7.60
|
34,800 | 7.60 | 7.60 | 7.54 | 0 | 0 | 0 | |
| 29/01/2024 |
7.60
|
106,600 | 7.56 | 7.60 | 7.52 | 0 | 4,500 | -0.0 | |
| 26/01/2024 |
7.56
|
72,400 | 7.56 | 7.57 | 7.53 | 0 | 58,100 | -0.5 | |
| 25/01/2024 |
7.56
|
25,800 | 7.60 | 7.60 | 7.53 | 0 | 7,700 | -0.1 | |
| 24/01/2024 |
7.56
|
64,800 | 7.61 | 7.61 | 7.53 | 0 | 1,400 | -0.0 | |
| 23/01/2024 |
7.61
|
78,500 | 7.61 | 7.63 | 7.55 | 0 | 27,400 | -0.3 | |
| 22/01/2024 |
7.61
|
89,600 | 7.67 | 7.67 | 7.53 | 0 | 0 | 0 | |
| 19/01/2024 |
7.67
|
141,300 | 7.69 | 7.72 | 7.54 | 0 | 73,700 | -0.7 | |
| 18/01/2024 |
7.68
|
224,600 | 7.53 | 7.73 | 7.53 | 0 | 45,300 | -0.4 | |
| 17/01/2024 |
7.46
|
42,200 | 7.47 | 7.49 | 7.44 | 0 | 4,000 | -0.0 | |
| 16/01/2024 |
7.47
|
59,600 | 7.45 | 7.47 | 7.43 | 0 | 100 | -0.0 | |
| 15/01/2024 |
7.45
|
90,800 | 7.38 | 7.50 | 7.38 | 0 | 0 | 0 | |
| 12/01/2024 |
7.43
|
34,400 | 7.45 | 7.45 | 7.41 | 0 | 0 | 0 | |
| 11/01/2024 |
7.43
|
21,600 | 7.41 | 7.45 | 7.41 | 0 | 0 | 0 | |
| 10/01/2024 |
7.45
|
6,700 | 7.41 | 7.45 | 7.41 | 0 | 0 | 0 | |
| 09/01/2024 |
7.41
|
26,000 | 7.41 | 7.45 | 7.41 | 0 | 0 | 0 | |
| 08/01/2024 |
7.45
|
18,900 | 7.43 | 7.45 | 7.41 | 0 | 0 | 0 | |
| 05/01/2024 |
7.43
|
40,500 | 7.41 | 7.43 | 7.38 | 0 | 500 | -0.0 | |
| 04/01/2024 |
7.45
|
50,200 | 7.41 | 7.45 | 7.41 | 0 | 100 | -0.0 | |
| 03/01/2024 |
7.44
|
20,500 | 7.41 | 7.44 | 7.15 | 0 | 0 | 0 | |
| 02/01/2024 |
7.44
|
61,500 | 7.45 | 7.48 | 7.39 | 0 | 0 | 0 | |
| 29/12/2023 |
7.42
|
16,400 | 7.42 | 7.44 | 7.41 | 0 | 0 | 0 | |
| 28/12/2023 |
7.42
|
41,800 | 7.40 | 7.44 | 7.36 | 0 | 0 | 0 | |
| 27/12/2023 |
7.40
|
31,500 | 7.39 | 7.45 | 7.39 | 0 | 0 | 0 | |
| 26/12/2023 |
7.39
|
19,700 | 7.39 | 7.40 | 7.38 | 0 | 0 | 0 | |
| 25/12/2023 |
7.39
|
31,300 | 7.41 | 7.43 | 7.37 | 0 | 0 | 0 | |
| 22/12/2023 |
7.41
|
60,700 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 | |
| 21/12/2023 |
7.41
|
4,100 | 7.41 | 7.41 | 7.33 | 0 | 0 | 0 | |
| 20/12/2023 |
7.41
|
14,500 | 7.41 | 7.44 | 7.37 | 0 | 0 | 0 | |
| 19/12/2023 |
7.41
|
4,500 | 7.41 | 7.43 | 7.30 | 0 | 0 | 0 | |
| 18/12/2023 |
7.41
|
27,600 | 7.43 | 7.43 | 7.37 | 0 | 2,900 | -0.0 | |
| 15/12/2023 |
7.43
|
34,000 | 7.42 | 7.43 | 7.39 | 0 | 0 | 0 | |
| 14/12/2023 |
7.42
|
18,300 | 7.41 | 7.45 | 7.37 | 0 | 0 | 0 | |
| 13/12/2023 |
7.41
|
20,500 | 7.32 | 7.45 | 7.40 | 0 | 0 | 0 | |
| 12/12/2023 |
7.32
|
165,000 | 7.45 | 7.45 | 7.29 | 0 | 0 | 0 | |
| 11/12/2023 |
7.45
|
11,900 | 7.45 | 7.45 | 7.38 | 0 | 0 | 0 | |
| 08/12/2023 |
7.45
|
55,000 | 7.45 | 7.47 | 7.45 | 0 | 0 | 0 | |
| 07/12/2023 |
7.45
|
26,700 | 7.45 | 7.45 | 7.41 | 0 | 0 | 0 | |
| 06/12/2023 |
7.45
|
45,400 | 7.41 | 7.45 | 7.41 | 0 | 0 | 0 | |
| 05/12/2023 |
7.41
|
18,500 | 7.45 | 7.45 | 7.38 | 0 | 0 | 0 | |
| 04/12/2023 |
7.45
|
75,000 | 7.42 | 7.45 | 7.41 | 0 | 0 | 0 | |
| 01/12/2023 |
7.42
|
21,100 | 7.42 | 7.45 | 7.29 | 0 | 0 | 0 | |
| 30/11/2023 |
7.42
|
26,400 | 7.42 | 7.45 | 7.41 | 0 | 0 | 0 | |
| 29/11/2023 |
7.42
|
20,700 | 7.42 | 7.45 | 7.33 | 0 | 0 | 0 | |
| 28/11/2023 |
7.42
|
16,600 | 7.44 | 7.44 | 7.29 | 0 | 0 | 0 | |
| 27/11/2023 |
7.44
|
4,100 | 7.48 | 7.48 | 7.37 | 0 | 0 | 0 | |
| 24/11/2023 |
7.48
|
17,100 | 7.47 | 7.48 | 7.29 | 0 | 0 | 0 | |
| 23/11/2023 |
7.47
|
47,900 | 7.47 | 7.61 | 7.41 | 0 | 0 | 0 | |
| 22/11/2023 |
7.47
|
16,000 | 7.49 | 7.49 | 7.33 | 0 | 0 | 0 | |
| 21/11/2023 |
7.49
|
41,900 | 7.49 | 7.49 | 7.41 | 0 | 0 | 0 | |
| 20/11/2023 |
7.49
|
25,400 | 7.57 | 7.57 | 7.15 | 0 | 0 | 0 | |
| 17/11/2023 |
7.57
|
28,100 | 7.56 | 7.61 | 7.42 | 0 | 0 | 0 | |
| 16/11/2023 |
7.56
|
97,400 | 7.44 | 7.57 | 7.37 | 0 | 0 | 0 | |