| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
0.10 | 1.82% | 66,900 | 0 | 0 |
5
5.80
5.50
|
|
2 tháng
(2025-03-17) |
-0.70 | -11.11% | 275,400 | 0 | 0 |
5
6.30
5.50
|
|
3 tháng
(2025-02-17) |
-0.90 | -13.85% | 568,500 | 0 | 0 |
5
6.70
5.50
|
|
6 tháng
(2024-11-18) |
-0.70 | -11.11% | 1,100,356 | 0 | 0 |
5
6.70
5.50
|
|
12 tháng
(2024-05-21) |
-0.12 | -2.13% | 9,927,620 | -800 | -0.0 |
5
8.39
5.50
|
|
24 tháng
(2023-05-29) |
0.46 | 8.92% | 15,264,508 | -44,900 | -0.3 |
4.93
8.39
5.50
|
|
36 tháng
(2022-06-01) |
-6.43 | -53.44% | 20,491,072 | -600 | -0.1 |
3.88
12.03
5.50
|
|
60 tháng
(2020-06-11) |
2.53 | 82.50% | 54,739,277 | -48,815 | -0.8 |
2.49
21.24
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
6.10
|
4,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 12/12/2024 |
6.10
|
4,211 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 11/12/2024 |
6.10
|
19,002 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 10/12/2024 |
6.20
|
2,515 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 09/12/2024 |
6.30
|
3,771 | 6 | 6.40 | 6 | 0 | 0 | 0 | |
| 06/12/2024 |
6.20
|
11,009 | 6.10 | 6.20 | 6 | 0 | 0 | 0 | |
| 05/12/2024 |
6.20
|
8,460 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 04/12/2024 |
6.10
|
17,324 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 03/12/2024 |
6.10
|
18,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 02/12/2024 |
6.30
|
1,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 29/11/2024 |
6.30
|
1,905 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 28/11/2024 |
6.40
|
25,411 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 27/11/2024 |
6.30
|
8,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 26/11/2024 |
6.30
|
14,014 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 25/11/2024 |
6.20
|
33,234 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 22/11/2024 |
6.30
|
7,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 21/11/2024 |
6.40
|
4,942 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 20/11/2024 |
6.70
|
405 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 19/11/2024 |
6.30
|
7,112 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 18/11/2024 |
6.30
|
1,237 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 15/11/2024 |
6.40
|
2,518 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 14/11/2024 |
6.50
|
3,601 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 13/11/2024 |
6.60
|
1,500 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 12/11/2024 |
6.50
|
8,202 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 11/11/2024 |
6.40
|
9,563 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 08/11/2024 |
6.30
|
7,011 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 07/11/2024 |
6.60
|
11,712 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 06/11/2024 |
6.60
|
34,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 05/11/2024 |
6.50
|
8,657 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 04/11/2024 |
6.60
|
2,343 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 01/11/2024 |
6.60
|
27,600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 31/10/2024 |
6.50
|
2,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 30/10/2024 |
6.70
|
29,900 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 | |
| 29/10/2024 |
6.90
|
9,310 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 28/10/2024 |
6.80
|
1,520 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 25/10/2024 |
6.90
|
14,320 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
| 24/10/2024 |
6.70
|
10,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 23/10/2024 |
6.90
|
6,806 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 22/10/2024 |
6.90
|
3,701 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 21/10/2024 |
6.90
|
5,905 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 | |
| 18/10/2024 |
6.90
|
4,820 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 17/10/2024 |
7
|
22,730 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 16/10/2024 |
7
|
6,100 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 15/10/2024 |
7
|
23,700 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 14/10/2024 |
7
|
12,801 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 11/10/2024 |
7.10
|
29,450 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 10/10/2024 |
7.10
|
21,500 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 09/10/2024 |
7.10
|
23,002 | 7.10 | 7.20 | 6.20 | 0 | 0 | 0 | |
| 08/10/2024 |
7.20
|
41,908 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 07/10/2024 |
7.10
|
10,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 04/10/2024 |
7.10
|
20,610 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 03/10/2024 |
7.10
|
24,948 | 7.30 | 7.40 | 7 | 0 | 0 | 0 | |
| 02/10/2024 |
7.20
|
14,201 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 01/10/2024 |
7.20
|
23,638 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 30/09/2024 |
7.20
|
1,955 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 27/09/2024 |
7.20
|
18,105 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 26/09/2024 |
7.30
|
24,912 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 25/09/2024 |
7.30
|
22,720 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 24/09/2024 |
7.30
|
8,059 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 23/09/2024 |
7.30
|
16,750 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 | |
| 20/09/2024 |
7.30
|
38,068 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 19/09/2024 |
7.30
|
21,180 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 18/09/2024 |
7.30
|
49,045 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 17/09/2024 |
7.10
|
68,948 | 7.10 | 7.30 | 6.91 | 0 | 0 | 0 | |
| 16/09/2024 |
7.10
|
32,620 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 13/09/2024 |
7.30
|
37,417 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 12/09/2024 |
7.40
|
10,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 11/09/2024 |
7.50
|
44,520 | 7.69 | 7.69 | 7.30 | 0 | 0 | 0 | |
| 10/09/2024 |
7.69
|
33,817 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 | |
| 09/09/2024 |
7.79
|
8,137 | 7.89 | 7.89 | 7.60 | 0 | 0 | 0 | |
| 06/09/2024 |
7.89
|
33,624 | 7.69 | 7.89 | 7.60 | 0 | 0 | 0 | |
| 05/09/2024 |
7.69
|
21,810 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 | |
| 04/09/2024 |
7.89
|
9,204 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 | |
| 30/08/2024 |
7.89
|
23,201 | 7.99 | 7.99 | 7.79 | 0 | 0 | 0 | |
| 29/08/2024 |
7.89
|
33,900 | 7.89 | 8.19 | 7.79 | 0 | 0 | 0 | |
| 28/08/2024 |
7.79
|
39,906 | 7.99 | 7.99 | 7.69 | 0 | 0 | 0 | |
| 27/08/2024 |
7.89
|
28,517 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 | |
| 26/08/2024 |
7.89
|
26,938 | 7.89 | 7.99 | 7.79 | 0 | 0 | 0 | |
| 23/08/2024 |
7.99
|
103,452 | 7.99 | 8.09 | 7.79 | 0 | 0 | 0 | |
| 22/08/2024 |
8.19
|
71,586 | 8.29 | 8.29 | 7.99 | 0 | 0 | 0 | |
| 21/08/2024 |
8.29
|
54,268 | 8.39 | 8.39 | 8.19 | 0 | 0 | 0 | |
| 20/08/2024 |
8.29
|
75,909 | 8.09 | 8.58 | 8.09 | 0 | 0 | 0 | |
| 19/08/2024 |
8.29
|
78,809 | 7.79 | 8.29 | 7.79 | 0 | 0 | 0 | |
| 16/08/2024 |
7.99
|
95,286 | 8.19 | 8.19 | 7.69 | 0 | 0 | 0 | |
| 15/08/2024 |
7.79
|
34,352 | 7.79 | 7.89 | 7.69 | 0 | 0 | 0 | |
| 14/08/2024 |
7.89
|
103,364 | 7.89 | 8.09 | 7.79 | 0 | 0 | 0 | |
| 13/08/2024 |
8.09
|
40,343 | 8.09 | 8.19 | 7.89 | 0 | 0 | 0 | |
| 12/08/2024 |
8.09
|
69,535 | 7.99 | 8.29 | 7.99 | 0 | 0 | 0 | |
| 09/08/2024 |
7.99
|
114,201 | 8.68 | 8.68 | 7.99 | 0 | 0 | 0 | |
| 08/08/2024 |
8.39
|
202,076 | 7.99 | 8.78 | 7.99 | 0 | 0 | 0 | |
| 07/08/2024 |
8.09
|
178,859 | 7.79 | 8.19 | 7.60 | 0 | 0 | 0 | |
| 06/08/2024 |
7.69
|
48,689 | 7.40 | 7.69 | 7.40 | 0 | 0 | 0 | |
| 05/08/2024 |
7.40
|
141,663 | 7.40 | 8.09 | 7.20 | 0 | 0 | 0 | |
| 02/08/2024 |
7.50
|
159,248 | 6.91 | 7.89 | 6.91 | 0 | 0 | 0 | |
| 01/08/2024 |
6.91
|
126,105 | 7.10 | 7.40 | 6.81 | 0 | 0 | 0 | |
| 31/07/2024 |
6.91
|
35,300 | 6.91 | 7.10 | 6.81 | 0 | 0 | 0 | |
| 30/07/2024 |
7.10
|
46,252 | 7.10 | 7.20 | 7.00 | 0 | 0 | 0 | |
| 29/07/2024 |
7.10
|
30,716 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 26/07/2024 |
7.30
|
42,647 | 6.91 | 7.30 | 6.91 | 0 | 0 | 0 | |
| 25/07/2024 |
7.00
|
41,223 | 6.91 | 7.00 | 6.71 | 0 | 0 | 0 | |