| 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) |
0.80 | 7.92% | 23,000 | 0 | 0 |
9.50
11.30
11
|
|
2 tháng
(2026-07-23) |
0.70 | 6.86% | 56,800 | 0 | 0 |
9.20
11.30
11
|
|
3 tháng
(2026-06-23) |
-0.10 | -0.91% | 137,100 | 0 | 0 |
9.20
12.40
11
|
|
6 tháng
(2026-03-25) |
-2.43 | -18.21% | 380,000 | 0 | 0 |
9.20
13.33
11
|
|
12 tháng
(2025-09-26) |
-2.82 | -20.53% | 3,257,200 | 0 | 0 |
9.20
15.47
11
|
|
24 tháng
(2024-10-01) |
4.63 | 73.80% | 13,870,186 | 0 | 0 |
4.44
27.88
11
|
|
36 tháng
(2023-10-09) |
6.71 | 160.18% | 19,095,603 | 0 | 0 |
3.72
27.88
11
|
|
60 tháng
(2021-10-18) |
2.77 | 34.05% | 25,812,461 | 0 | 0 |
3.29
27.88
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2024 |
6.08
|
5,700 | 6.37 | 6.37 | 6.08 | 0 | 0 | 0 | |
| 16/09/2024 |
6.37
|
4,700 | 6.17 | 6.46 | 6.17 | 0 | 0 | 0 | |
| 13/09/2024 |
6.37
|
1,700 | 6.17 | 6.37 | 6.17 | 0 | 0 | 0 | |
| 12/09/2024 |
6.17
|
2,800 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 | |
| 11/09/2024 |
6.27
|
4,000 | 6.17 | 6.27 | 6.08 | 0 | 0 | 0 | |
| 10/09/2024 |
6.27
|
5,318 | 6.46 | 6.46 | 6.08 | 0 | 0 | 0 | |
| 09/09/2024 |
6.37
|
9,900 | 6.56 | 6.66 | 6.17 | 0 | 0 | 0 | |
| 06/09/2024 |
6.56
|
107,830 | 6.75 | 7.14 | 6.27 | 0 | 0 | 0 | |
| 05/09/2024 |
6.46
|
29,905 | 6.37 | 6.46 | 6.17 | 0 | 0 | 0 | |
| 04/09/2024 |
6.56
|
2,500 | 6.37 | 6.56 | 6.08 | 0 | 0 | 0 | |
| 30/08/2024 |
6.56
|
9,730 | 6.66 | 6.75 | 6.08 | 0 | 0 | 0 | |
| 29/08/2024 |
6.66
|
4,608 | 6.95 | 6.95 | 6.37 | 0 | 0 | 0 | |
| 28/08/2024 |
6.85
|
16,900 | 6.37 | 6.85 | 6.27 | 0 | 0 | 0 | |
| 27/08/2024 |
6.27
|
3,200 | 6.08 | 6.27 | 6.08 | 0 | 0 | 0 | |
| 26/08/2024 |
6.17
|
3,639 | 5.98 | 6.17 | 5.98 | 0 | 0 | 0 | |
| 23/08/2024 |
6.17
|
20,590 | 6.08 | 6.27 | 5.69 | 0 | 0 | 0 | |
| 22/08/2024 |
6.08
|
22,917 | 6.17 | 6.17 | 5.79 | 0 | 0 | 0 | |
| 21/08/2024 |
6.08
|
1,356 | 6.08 | 6.17 | 5.98 | 0 | 0 | 0 | |
| 20/08/2024 |
6.27
|
62,347 | 6.56 | 6.66 | 5.69 | 0 | 0 | 0 | |
| 19/08/2024 |
6.66
|
11,478 | 6.95 | 6.95 | 6.37 | 0 | 0 | 0 | |
| 16/08/2024 |
6.75
|
23,510 | 6.46 | 6.75 | 6.37 | 0 | 0 | 0 | |
| 15/08/2024 |
6.37
|
23,167 | 6.08 | 6.37 | 5.50 | 0 | 0 | 0 | |
| 14/08/2024 |
6.27
|
11,200 | 6.27 | 6.37 | 6.27 | 0 | 0 | 0 | |
| 13/08/2024 |
6.17
|
18,512 | 5.89 | 6.27 | 5.89 | 0 | 0 | 0 | |
| 12/08/2024 |
6.08
|
10,696 | 5.79 | 6.46 | 5.69 | 0 | 0 | 0 | |
| 09/08/2024 |
5.98
|
33,182 | 6.46 | 6.66 | 5.60 | 0 | 0 | 0 | |
| 08/08/2024 |
6.46
|
32,250 | 6.46 | 7.04 | 6.46 | 0 | 0 | 0 | |
| 07/08/2024 |
7.24
|
56,671 | 8.20 | 8.49 | 6.56 | 0 | 0 | 0 | |
| 06/08/2024 |
7.62
|
76,271 | 7.14 | 7.62 | 7.14 | 0 | 0 | 0 | |
| 05/08/2024 |
6.75
|
177,993 | 5.50 | 6.75 | 5.40 | 0 | 0 | 0 | |
| 02/08/2024 |
6.08
|
11,147 | 5.31 | 6.08 | 5.31 | 0 | 0 | 0 | |
| 01/08/2024 |
5.21
|
21,845 | 5.79 | 5.79 | 5.21 | 0 | 0 | 0 | |
| 31/07/2024 |
5.79
|
14,769 | 5.79 | 5.89 | 5.60 | 0 | 0 | 0 | |
| 30/07/2024 |
5.79
|
72,542 | 5.79 | 6.17 | 5.79 | 0 | 0 | 0 | |
| 29/07/2024 |
5.60
|
27,200 | 5.79 | 5.79 | 5.21 | 0 | 0 | 0 | |
| 26/07/2024 |
5.79
|
21,400 | 5.79 | 6.37 | 5.79 | 0 | 0 | 0 | |
| 25/07/2024 |
6.08
|
39,400 | 6.27 | 7.33 | 6.08 | 0 | 0 | 0 | |
| 24/07/2024 |
6.17
|
31,440 | 6.56 | 7.04 | 6.17 | 0 | 0 | 0 | |
| 23/07/2024 |
5.89
|
66,444 | 6.17 | 6.56 | 5.89 | 0 | 0 | 0 | |
| 22/07/2024 |
5.79
|
9,601 | 5.79 | 6.37 | 5.60 | 0 | 0 | 0 | |
| 19/07/2024 |
6.46
|
44,200 | 6.37 | 7.04 | 5.50 | 0 | 0 | 0 | |
| 18/07/2024 |
5.89
|
10,800 | 6.46 | 6.56 | 5.40 | 0 | 0 | 0 | |
| 17/07/2024 |
6.37
|
131,483 | 5.98 | 6.37 | 5.79 | 0 | 0 | 0 | |
| 16/07/2024 |
5.69
|
90,850 | 5.11 | 5.69 | 5.11 | 0 | 0 | 0 | |
| 15/07/2024 |
5.02
|
5,010 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 12/07/2024 |
5.11
|
6,000 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 11/07/2024 |
5.02
|
5,720 | 5.02 | 5.11 | 5.02 | 0 | 0 | 0 | |
| 10/07/2024 |
5.02
|
50,100 | 5.21 | 5.21 | 5.02 | 0 | 0 | 0 | |
| 09/07/2024 |
5.21
|
6,300 | 5.31 | 5.31 | 5.11 | 0 | 0 | 0 | |
| 08/07/2024 |
5.31
|
46,700 | 5.31 | 5.31 | 5.02 | 0 | 0 | 0 | |
| 05/07/2024 |
5.21
|
6,900 | 5.40 | 5.40 | 5.21 | 0 | 0 | 0 | |
| 04/07/2024 |
5.21
|
17,900 | 5.31 | 5.40 | 5.21 | 0 | 0 | 0 | |
| 03/07/2024 |
4.63
|
5,010 | 4.82 | 4.82 | 4.53 | 0 | 0 | 0 | |
| 02/07/2024 |
5.31
|
11,500 | 5.31 | 5.50 | 5.21 | 0 | 0 | 0 | |
| 01/07/2024 |
5.11
|
11,209 | 5.21 | 5.21 | 5.11 | 0 | 0 | 0 | |
| 28/06/2024 |
5.21
|
5,500 | 5.69 | 5.69 | 5.21 | 0 | 0 | 0 | |
| 27/06/2024 |
5.98
|
83,500 | 5.21 | 5.98 | 5.21 | 0 | 0 | 0 | |
| 26/06/2024 |
5.21
|
6,301 | 5.11 | 5.40 | 5.11 | 0 | 0 | 0 | |
| 25/06/2024 |
5.31
|
94,000 | 5.21 | 5.31 | 5.02 | 0 | 0 | 0 | |
| 24/06/2024 |
5.79
|
88,810 | 6.46 | 6.46 | 5.79 | 0 | 0 | 0 | |
| 21/06/2024 |
6.27
|
90,066 | 6.75 | 6.85 | 6.17 | 0 | 0 | 0 | |
| 20/06/2024 |
6.08
|
115,624 | 5.50 | 6.08 | 5.50 | 0 | 0 | 0 | |
| 19/06/2024 |
5.40
|
28,600 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 18/06/2024 |
5.31
|
39,600 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 17/06/2024 |
5.50
|
22,400 | 5.31 | 5.50 | 5.31 | 0 | 0 | 0 | |
| 14/06/2024 |
5.50
|
30,400 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 | |
| 13/06/2024 |
5.60
|
119,450 | 5.69 | 6.08 | 5.60 | 0 | 0 | 0 | |
| 12/06/2024 |
5.50
|
20,828 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 11/06/2024 |
5.50
|
300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 10/06/2024 |
5.31
|
55,200 | 5.31 | 5.40 | 5.21 | 0 | 0 | 0 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 07/06/2024 |
5.40
|
11,500 | 5.40 | 5.50 | 5.31 | 0 | 0 | 0 | |
| 06/06/2024 |
5.31
|
41,836 | 5.12 | 5.59 | 5.12 | 0 | 0 | 0 | |
| 05/06/2024 |
5.21
|
30,200 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 | |
| 04/06/2024 |
5.21
|
40,964 | 5.21 | 5.31 | 5.12 | 0 | 0 | 0 | |
| 03/06/2024 |
5.21
|
14,800 | 5.31 | 5.31 | 5.21 | 0 | 0 | 0 | |
| 31/05/2024 |
5.21
|
7,800 | 5.21 | 5.31 | 5.21 | 0 | 0 | 0 | |
| 30/05/2024 |
5.12
|
3,600 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 | |
| 29/05/2024 |
5.21
|
36,200 | 5.21 | 5.31 | 5.12 | 0 | 0 | 0 | |
| 28/05/2024 |
5.12
|
7,400 | 5.12 | 5.21 | 5.03 | 0 | 0 | 0 | |
| 27/05/2024 |
5.03
|
24,700 | 5.03 | 5.03 | 4.75 | 0 | 0 | 0 | |
| 24/05/2024 |
5.21
|
1,203 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 | |
| 23/05/2024 |
5.12
|
8,200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 22/05/2024 |
5.03
|
6,600 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 | |
| 21/05/2024 |
5.12
|
21,700 | 5.03 | 5.21 | 4.93 | 0 | 0 | 0 | |
| 20/05/2024 |
4.84
|
45,900 | 4.93 | 5.31 | 4.84 | 0 | 0 | 0 | |
| 16/05/2024 |
4.84
|
9,400 | 5.12 | 5.12 | 4.84 | 0 | 0 | 0 | |
| 15/05/2024 |
5.21
|
1,000 | 5.31 | 5.31 | 4.84 | 0 | 0 | 0 | |
| 14/05/2024 |
5.21
|
56,500 | 5.03 | 5.31 | 5.03 | 0 | 0 | 0 | |
| 13/05/2024 |
4.65
|
14,000 | 4.56 | 4.84 | 4.56 | 0 | 0 | 0 | |
| 10/05/2024 |
5.21
|
7,700 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 09/05/2024 |
5.12
|
56,200 | 6.24 | 6.24 | 5.12 | 0 | 0 | 0 | |
| 08/05/2024 |
5.49
|
38,568 | 5.03 | 5.49 | 5.03 | 0 | 0 | 0 | |
| 07/05/2024 |
4.84
|
10,300 | 4.75 | 4.84 | 4.75 | 0 | 0 | 0 | |
| 06/05/2024 |
4.47
|
3,100 | 4.28 | 4.47 | 4.28 | 0 | 0 | 0 | |
| 03/05/2024 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 02/05/2024 |
4.47
|
5,900 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 26/04/2024 |
4.56
|
6,300 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 25/04/2024 |
4.56
|
610 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 24/04/2024 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 23/04/2024 |
4.56
|
2,900 | 4.56 | 4.93 | 4.56 | 0 | 0 | 0 | |