| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.60 | 6.06% | 287,600 | 0 | 0 |
9.50
10.50
10.30
|
|
2 tháng
(2026-07-23) |
1 | 10.53% | 605,900 | 1,900 | 0.0 |
9.40
10.60
10.30
|
|
3 tháng
(2026-06-23) |
0.43 | 4.24% | 1,004,500 | 2,500 | 0.0 |
9.40
11.57
10.30
|
|
6 tháng
(2026-03-25) |
-2.28 | -17.83% | 3,493,100 | 10,100 | 0.1 |
9.40
13.80
10.30
|
|
12 tháng
(2025-09-26) |
-0.04 | -0.37% | 14,836,400 | -23,800 | -0.3 |
9.40
15.86
10.30
|
|
24 tháng
(2024-10-01) |
3.19 | 43.62% | 29,615,617 | -184,879 | -3.1 |
6.32
26.27
10.30
|
|
36 tháng
(2023-10-09) |
3.66 | 53.49% | 31,723,550 | -50,779 | -2.0 |
4.70
26.27
10.30
|
|
60 tháng
(2021-10-18) |
-0.70 | -6.27% | 39,523,975 | 16,321 | -1.5 |
3.59
26.27
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2024 |
7.31
|
1,500 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 | |
| 16/09/2024 |
7.40
|
600 | 7.22 | 7.40 | 7.22 | 0 | 0 | 0 | |
| 13/09/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 12/09/2024 |
7.58
|
41 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 11/09/2024 |
7.58
|
101 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 10/09/2024 |
7.31
|
33,804 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 | |
| 09/09/2024 |
7.67
|
101 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 06/09/2024 |
7.67
|
18,003 | 7.40 | 7.67 | 7.40 | 0 | 0 | 0 | |
| 05/09/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 04/09/2024 |
7.85
|
1 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 30/08/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 29/08/2024 |
7.85
|
2,900 | 7.76 | 7.85 | 7.76 | 0 | 0 | 0 | |
| 28/08/2024 |
7.85
|
28,000 | 7.76 | 8.57 | 7.58 | 0 | 0 | 0 | |
| 27/08/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 26/08/2024 |
7.76
|
200 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 | |
| 23/08/2024 |
7.67
|
201 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 22/08/2024 |
7.40
|
900 | 7.76 | 7.76 | 7.40 | 0 | 0 | 0 | |
| 21/08/2024 |
7.58
|
501 | 7.31 | 7.58 | 7.31 | 0 | 0 | 0 | |
| 20/08/2024 |
7.67
|
8,500 | 8.57 | 8.57 | 7.67 | 0 | 0 | 0 | |
| 19/08/2024 |
7.67
|
3,000 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 | |
| 16/08/2024 |
7.40
|
10,405 | 7.49 | 7.49 | 7.31 | 9,200 | 0 | 0.1 | |
| 15/08/2024 |
7.31
|
1,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 14/08/2024 |
7.31
|
2,501 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 13/08/2024 |
7.49
|
1,000 | 7.67 | 7.67 | 7.49 | 0 | 0 | 0 | |
| 12/08/2024 |
7.58
|
1,401 | 7.31 | 7.58 | 7.31 | 0 | 1,000 | 0.0 | |
| 09/08/2024 |
7.67
|
4,000 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 08/08/2024 |
7.76
|
21,016 | 7.31 | 7.76 | 7.31 | 0 | 0 | 0 | |
| 07/08/2024 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 06/08/2024 |
7.76
|
15,200 | 7.85 | 7.85 | 7.22 | 5,000 | 500 | 0.0 | |
| 05/08/2024 |
7.67
|
20,101 | 7.76 | 8.12 | 7.58 | 0 | 0 | 0 | |
| 02/08/2024 |
7.67
|
2,700 | 7.67 | 7.76 | 7.67 | 0 | 0 | 0 | |
| 01/08/2024 |
7.58
|
7,500 | 7.85 | 7.85 | 7.58 | 0 | 0 | 0 | |
| 31/07/2024 |
7.67
|
20,001 | 7.76 | 7.94 | 7.67 | 0 | 0 | 0 | |
| 30/07/2024 |
7.76
|
2,300 | 7.58 | 7.76 | 7.58 | 0 | 0 | 0 | |
| 29/07/2024 |
7.49
|
301 | 7.94 | 7.94 | 7.49 | 0 | 0 | 0 | |
| 26/07/2024 |
7.76
|
800 | 7.67 | 7.85 | 7.67 | 0 | 0 | 0 | |
| 25/07/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 24/07/2024 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 23/07/2024 |
7.67
|
4,001 | 8.03 | 8.03 | 7.58 | 1,000 | 0 | 0.0 | |
| 22/07/2024 |
7.85
|
3,300 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 | |
| 19/07/2024 |
8.21
|
203 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 18/07/2024 |
8.12
|
2,001 | 7.67 | 8.30 | 7.67 | 0 | 0 | 0 | |
| 17/07/2024 |
8.30
|
125 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 16/07/2024 |
8.39
|
7,004 | 7.85 | 8.39 | 7.85 | 0 | 0 | 0 | |
| 15/07/2024 |
8.48
|
315 | 9.39 | 9.39 | 8.48 | 0 | 0 | 0 | |
| 12/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/07/2024 |
8.12
|
4,795 | 8.67 | 8.67 | 8.12 | 0 | 0 | 0 | |
| 11/07/2024 |
8.12
|
7,704 | 8.98 | 8.98 | 8.04 | 0 | 0 | 0 | |
| 10/07/2024 |
7.95
|
9,484 | 8.12 | 8.12 | 7.95 | 0 | 0 | 0 | |
| 09/07/2024 |
8.04
|
3,651 | 8.12 | 8.12 | 7.87 | 0 | 0 | 0 | |
| 08/07/2024 |
7.95
|
10,544 | 8.29 | 8.29 | 7.87 | 0 | 0 | 0 | |
| 05/07/2024 |
8.04
|
18,200 | 8.04 | 8.64 | 7.95 | 5,000 | 0 | 0.0 | |
| 04/07/2024 |
7.95
|
2,618 | 7.87 | 7.95 | 7.78 | 0 | 0 | 0 | |
| 03/07/2024 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 02/07/2024 |
8.04
|
742 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 | |
| 01/07/2024 |
8.04
|
12,300 | 8.12 | 8.12 | 7.78 | 0 | 0 | 0 | |
| 28/06/2024 |
7.87
|
20,243 | 8.21 | 8.21 | 7.87 | 0 | 0 | 0 | |
| 27/06/2024 |
7.78
|
23,700 | 8.98 | 8.98 | 7.78 | 0 | 0 | 0 | |
| 26/06/2024 |
8.04
|
12,900 | 8.55 | 8.55 | 7.87 | 0 | 0 | 0 | |
| 25/06/2024 |
8.04
|
53,500 | 9.41 | 9.41 | 7.78 | 0 | 0 | 0 | |
| 24/06/2024 |
8.21
|
52,585 | 9.58 | 9.58 | 7.95 | 0 | 100 | 0.0 | |
| 21/06/2024 |
8.64
|
40,807 | 8.29 | 8.89 | 8.29 | 0 | 0 | 0 | |
| 20/06/2024 |
8.29
|
124,051 | 7.61 | 8.55 | 7.52 | 0 | 8,800 | -0.1 | |
| 19/06/2024 |
7.52
|
21,301 | 7.35 | 7.70 | 7.27 | 0 | 600 | 0.0 | |
| 18/06/2024 |
7.27
|
119,404 | 7.27 | 7.35 | 7.01 | 0 | 104,800 | -0.9 | |
| 17/06/2024 |
7.27
|
1,600 | 7.52 | 7.52 | 7.27 | 0 | 0 | 0 | |
| 14/06/2024 |
7.18
|
15,800 | 7.44 | 7.61 | 7.18 | 0 | 8,600 | -0.1 | |
| 13/06/2024 |
7.18
|
4,400 | 7.61 | 7.61 | 7.18 | 0 | 1,700 | 0.0 | |
| 12/06/2024 |
7.18
|
5,333 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 11/06/2024 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 10/06/2024 |
7.27
|
6,000 | 7.44 | 7.44 | 7.18 | 0 | 0 | 0 | |
| 07/06/2024 |
7.27
|
8,333 | 7.52 | 7.52 | 6.93 | 0 | 0 | 0 | |
| 06/06/2024 |
7.35
|
21,500 | 7.35 | 7.44 | 7.10 | 0 | 12,000 | -0.1 | |
| 05/06/2024 |
7.52
|
22,400 | 7.78 | 7.78 | 7.18 | 0 | 19,000 | -0.2 | |
| 04/06/2024 |
7.61
|
32,000 | 7.95 | 7.95 | 7.35 | 0 | 17,500 | -0.2 | |
| 03/06/2024 |
7.78
|
41,100 | 7.61 | 7.95 | 7.52 | 0 | 0 | 0 | |
| 31/05/2024 |
7.44
|
16,462 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 | |
| 30/05/2024 |
7.61
|
13,400 | 7.70 | 7.70 | 7.44 | 5,000 | 0 | 0.0 | |
| 29/05/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 28/05/2024 |
7.70
|
9,900 | 8.04 | 8.04 | 7.61 | 100 | 0 | 0.0 | |
| 27/05/2024 |
7.87
|
15,300 | 8.04 | 8.04 | 7.70 | 200 | 0 | 0.0 | |
| 24/05/2024 |
7.87
|
2,572 | 7.78 | 8.89 | 7.35 | 0 | 100 | 0.0 | |
| 23/05/2024 |
7.61
|
4,204 | 7.87 | 7.87 | 7.61 | 0 | 0 | 0 | |
| 22/05/2024 |
7.70
|
3,601 | 7.87 | 7.87 | 7.70 | 0 | 0 | 0 | |
| 21/05/2024 |
7.61
|
24,000 | 7.27 | 7.87 | 7.27 | 0 | 100 | 0.0 | |
| 20/05/2024 |
7.44
|
36,700 | 7.01 | 7.61 | 7.01 | 0 | 18,600 | -0.2 | |
| 16/05/2024 |
7.01
|
1,101 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 | |
| 15/05/2024 |
7.01
|
2,500 | 6.93 | 7.01 | 6.67 | 2,000 | 0 | 0.0 | |
| 14/05/2024 |
6.93
|
3,500 | 7.10 | 7.10 | 6.67 | 0 | 0 | 0 | |
| 13/05/2024 |
6.76
|
3,800 | 7.61 | 7.61 | 6.76 | 0 | 0 | 0 | |
| 10/05/2024 |
7.01
|
7,600 | 6.76 | 7.01 | 6.76 | 0 | 0 | 0 | |
| 09/05/2024 |
6.76
|
7,579 | 7.01 | 7.01 | 6.76 | 0 | 0 | 0 | |
| 08/05/2024 |
7.27
|
1,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 07/05/2024 |
7.78
|
1,400 | 7.10 | 7.78 | 7.10 | 0 | 0 | 0 | |
| 06/05/2024 |
7.01
|
600 | 6.93 | 7.10 | 6.93 | 0 | 0 | 0 | |
| 03/05/2024 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 02/05/2024 |
6.93
|
1,100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
| 26/04/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 100 | 0 | 0.0 | |
| 25/04/2024 |
7.10
|
4,701 | 7.18 | 7.18 | 7.01 | 0 | 0 | 0 | |
| 24/04/2024 |
7.01
|
5,400 | 6.93 | 7.01 | 6.84 | 2,400 | 0 | 0.0 | |
| 23/04/2024 |
6.93
|
3,400 | 7.18 | 7.18 | 6.93 | 0 | 0 | 0 | |