| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
0.10 | 1.79% | 195,400 | 0 | 0 |
5.60
5.80
5.70
|
|
2 tháng
(2025-10-17) |
0 | 0% | 261,200 | 0 | 0 |
5.60
5.80
5.70
|
|
3 tháng
(2025-09-17) |
-0.20 | -3.39% | 420,400 | 0 | 0 |
5.60
5.90
5.70
|
|
6 tháng
(2025-06-19) |
0.10 | 1.79% | 1,213,900 | 0 | 0 |
5.50
6.20
5.70
|
|
12 tháng
(2024-12-23) |
-1.29 | -18.46% | 2,892,601 | 0 | 0 |
4.76
6.99
5.70
|
|
24 tháng
(2023-12-27) |
-0.67 | -10.55% | 13,624,282 | 0 | 0.0 |
4.76
7.86
5.70
|
|
36 tháng
(2023-01-03) |
-1.77 | -23.73% | 28,141,901 | 0 | 0.0 |
4.34
15.98
5.70
|
|
60 tháng
(2021-01-11) |
-1.43 | -20.01% | 28,824,104 | 300 | 0.0 |
4.34
15.98
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/10/2024 |
6.99
|
91,100 | 7.18 | 7.18 | 6.99 | 0 | 0 | 0 | |
| 03/10/2024 |
7.09
|
87,817 | 7.28 | 7.57 | 6.99 | 0 | 0 | 0 | |
| 02/10/2024 |
7.18
|
62,037 | 7.38 | 7.86 | 7.18 | 0 | 0 | 0 | |
| 01/10/2024 |
7.38
|
198,524 | 7.77 | 7.96 | 7.38 | 2,000 | 100 | 0.0 | |
| 30/09/2024 |
7.77
|
206,306 | 9.22 | 9.22 | 7.67 | 2,000 | 0 | 0.0 | |
| 27/09/2024 |
7.67
|
152,121 | 7.28 | 8.25 | 7.28 | 100 | 1,200 | -0.0 | |
| 26/09/2024 |
7.38
|
10,104 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 | |
| 25/09/2024 |
7.38
|
6,500 | 7.38 | 7.57 | 7.38 | 0 | 0 | 0 | |
| 24/09/2024 |
7.38
|
9,033 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 23/09/2024 |
7.38
|
5,600 | 7.28 | 7.38 | 7.28 | 0 | 0 | 0 | |
| 20/09/2024 |
7.38
|
7,519 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 | |
| 19/09/2024 |
7.38
|
6,800 | 7.28 | 7.38 | 7.28 | 0 | 0 | 0 | |
| 18/09/2024 |
7.38
|
13,823 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 | |
| 17/09/2024 |
7.28
|
29,300 | 7.38 | 7.57 | 7.28 | 0 | 0 | 0 | |
| 16/09/2024 |
7.57
|
2,604 | 7.38 | 7.57 | 7.38 | 0 | 0 | 0 | |
| 13/09/2024 |
7.38
|
34,620 | 7.28 | 7.67 | 7.28 | 0 | 0 | 0 | |
| 12/09/2024 |
7.38
|
15,103 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 | |
| 11/09/2024 |
7.38
|
7,261 | 7.57 | 7.67 | 7.28 | 0 | 0 | 0 | |
| 10/09/2024 |
7.67
|
17,528 | 7.38 | 7.77 | 7.28 | 0 | 0 | 0 | |
| 09/09/2024 |
7.28
|
28,001 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 | |
| 06/09/2024 |
7.48
|
4,643 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 05/09/2024 |
7.67
|
49,001 | 7.67 | 7.86 | 7.67 | 0 | 0 | 0 | |
| 04/09/2024 |
7.48
|
42,226 | 7.96 | 7.96 | 7.28 | 0 | 0 | 0 | |
| 30/08/2024 |
7.38
|
25,800 | 7.57 | 7.67 | 7.09 | 0 | 0 | 0 | |
| 29/08/2024 |
7.57
|
4,701 | 7.77 | 7.77 | 7.57 | 1,200 | 0 | 0.0 | |
| 28/08/2024 |
7.77
|
52,404 | 7.67 | 7.77 | 7.48 | 0 | 0 | 0 | |
| 27/08/2024 |
7.57
|
21,647 | 7.67 | 7.77 | 7.48 | 0 | 0 | 0 | |
| 26/08/2024 |
7.67
|
94,340 | 7.38 | 8.25 | 7.38 | 0 | 0 | 0 | |
| 23/08/2024 |
7.48
|
13,927 | 7.57 | 7.57 | 7.38 | 0 | 0 | 0 | |
| 22/08/2024 |
7.48
|
31,250 | 7.57 | 8.06 | 7.38 | 0 | 0 | 0 | |
| 21/08/2024 |
7.86
|
150,820 | 7.18 | 8.06 | 7.18 | 0 | 0 | 0 | |
| 20/08/2024 |
7.18
|
24,910 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 | |
| 19/08/2024 |
7.28
|
66,223 | 6.99 | 7.28 | 6.99 | 0 | 0 | 0 | |
| 16/08/2024 |
6.89
|
96,700 | 7.18 | 7.28 | 6.12 | 0 | 0 | 0 | |
| 15/08/2024 |
7.18
|
23,700 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 | |
| 14/08/2024 |
7.09
|
26,502 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 | |
| 13/08/2024 |
7.09
|
60,300 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 | |
| 12/08/2024 |
7.09
|
34,601 | 6.99 | 7.09 | 6.99 | 0 | 0 | 0 | |
| 09/08/2024 |
6.89
|
68,400 | 7.09 | 7.18 | 6.80 | 0 | 0 | 0 | |
| 08/08/2024 |
7.09
|
21,461 | 7.09 | 7.18 | 6.89 | 0 | 0 | 0 | |
| 07/08/2024 |
7.09
|
64,104 | 6.80 | 7.09 | 6.80 | 0 | 0 | 0 | |
| 06/08/2024 |
6.70
|
27,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 05/08/2024 |
6.70
|
58,400 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 02/08/2024 |
6.99
|
13,401 | 6.70 | 6.99 | 6.70 | 0 | 0 | 0 | |
| 01/08/2024 |
6.80
|
36,100 | 6.99 | 6.99 | 6.70 | 0 | 0 | 0 | |
| 31/07/2024 |
6.99
|
17,706 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 | |
| 30/07/2024 |
6.99
|
17,703 | 6.89 | 6.99 | 6.80 | 0 | 0 | 0 | |
| 29/07/2024 |
6.89
|
52,300 | 6.89 | 6.99 | 6.80 | 0 | 0 | 0 | |
| 26/07/2024 |
6.80
|
5,001 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 25/07/2024 |
6.80
|
10,127 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 | |
| 24/07/2024 |
6.89
|
13,704 | 6.89 | 6.99 | 6.80 | 0 | 0 | 0 | |
| 23/07/2024 |
6.80
|
17,010 | 6.99 | 6.99 | 6.80 | 0 | 0 | 0 | |
| 22/07/2024 |
6.89
|
117,613 | 7.09 | 7.09 | 6.80 | 0 | 0 | 0 | |
| 19/07/2024 |
7.09
|
72,255 | 8.25 | 8.25 | 7.09 | 0 | 0 | 0 | |
| 18/07/2024 |
7.18
|
43,700 | 7.18 | 7.28 | 7.18 | 0 | 0 | 0 | |
| 17/07/2024 |
7.28
|
35,703 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 | |
| 16/07/2024 |
7.28
|
19,313 | 7.18 | 7.28 | 7.18 | 0 | 0 | 0 | |
| 15/07/2024 |
7.28
|
2,117 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 12/07/2024 |
7.28
|
39,700 | 7.48 | 7.48 | 7.18 | 0 | 0 | 0 | |
| 11/07/2024 |
7.48
|
6,213 | 7.48 | 7.48 | 7.18 | 0 | 0 | 0 | |
| 10/07/2024 |
7.48
|
26,710 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 | |
| 09/07/2024 |
7.38
|
28,000 | 7.38 | 7.48 | 7.28 | 0 | 0 | 0 | |
| 08/07/2024 |
7.48
|
36,800 | 7.48 | 7.77 | 7.09 | 0 | 0 | 0 | |
| 05/07/2024 |
7.38
|
22,433 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 | |
| 04/07/2024 |
7.67
|
8,900 | 7.48 | 7.96 | 7.38 | 0 | 0 | 0 | |
| 03/07/2024 |
7.48
|
24,703 | 7.38 | 7.48 | 7.28 | 0 | 0 | 0 | |
| 02/07/2024 |
7.28
|
41,100 | 7.28 | 7.38 | 7.28 | 0 | 0 | 0 | |
| 01/07/2024 |
7.18
|
15,800 | 7.48 | 7.48 | 7.18 | 0 | 0 | 0 | |
| 28/06/2024 |
7.38
|
53,300 | 7.38 | 7.48 | 7.28 | 0 | 0 | 0 | |
| 27/06/2024 |
7.38
|
31,705 | 7.57 | 7.67 | 7.38 | 0 | 0 | 0 | |
| 26/06/2024 |
7.57
|
64,622 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 | |
| 25/06/2024 |
7.57
|
48,504 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 | |
| 24/06/2024 |
7.86
|
217,910 | 7.38 | 8.06 | 7.38 | 0 | 0 | 0 | |
| 21/06/2024 |
7.67
|
219,875 | 7.09 | 8.06 | 6.99 | 0 | 0 | 0 | |
| 20/06/2024 |
7.09
|
3,110 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 | |
| 19/06/2024 |
6.99
|
26,220 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 | |
| 18/06/2024 |
7.09
|
24,314 | 6.99 | 7.18 | 6.99 | 0 | 0 | 0 | |
| 17/06/2024 |
6.99
|
22,148 | 7.09 | 7.09 | 6.89 | 0 | 0 | 0 | |
| 14/06/2024 |
6.99
|
8,000 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 | |
| 13/06/2024 |
7.09
|
35,800 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 | |
| 12/06/2024 |
7.28
|
16,000 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 | |
| 11/06/2024 |
7.18
|
24,000 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 | |
| 10/06/2024 |
7.18
|
57,508 | 7.28 | 7.28 | 6.99 | 0 | 0 | 0 | |
| 07/06/2024 |
7.28
|
30,283 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 | |
| 06/06/2024 |
7.28
|
60,700 | 7.18 | 7.38 | 7.09 | 0 | 0 | 0 | |
| 05/06/2024 |
7.18
|
9,507 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 | |
| 04/06/2024 |
7.18
|
41,730 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 | |
| 03/06/2024 |
7.09
|
76,208 | 7.18 | 7.28 | 6.99 | 0 | 0 | 0 | |
| 31/05/2024 |
7.18
|
29,300 | 7.38 | 7.38 | 7.09 | 0 | 0 | 0 | |
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 3.75% | |||||||||
| 30/05/2024 |
7.38
|
109,953 | 7.18 | 7.57 | 7.09 | 0 | 0 | 0 | |
| 29/05/2024 |
7.11
|
160,049 | 7.02 | 7.11 | 6.93 | 0 | 0 | 0 | |
| 28/05/2024 |
6.93
|
38,854 | 6.93 | 7.02 | 6.83 | 0 | 0 | 0 | |
| 27/05/2024 |
6.93
|
57,731 | 6.83 | 7.02 | 6.83 | 0 | 0 | 0 | |
| 24/05/2024 |
6.83
|
72,030 | 6.93 | 6.93 | 6.74 | 0 | 0 | 0 | |
| 23/05/2024 |
7.02
|
55,287 | 6.93 | 7.02 | 6.83 | 0 | 0 | 0 | |
| 22/05/2024 |
6.83
|
49,407 | 6.93 | 6.93 | 6.74 | 0 | 0 | 0 | |
| 21/05/2024 |
6.93
|
36,487 | 7.02 | 7.11 | 6.83 | 0 | 0 | 0 | |
| 20/05/2024 |
7.02
|
59,648 | 6.83 | 7.11 | 6.83 | 0 | 0 | 0 | |
| 17/05/2024 |
6.93
|
33,300 | 6.74 | 6.93 | 6.74 | 0 | 0 | 0 | |
| 16/05/2024 |
6.74
|
35,700 | 6.83 | 6.93 | 6.74 | 0 | 0 | 0 | |