| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.10 | -1.52% | 386,700 | 0 | 0 |
6.50
7
6.80
|
|
2 tháng
(2026-08-05) |
0.40 | 6.56% | 567,200 | 0 | 0 |
5.90
7
6.80
|
|
3 tháng
(2026-07-06) |
-0.40 | -5.80% | 811,200 | 0 | 0 |
5.50
7
6.80
|
|
6 tháng
(2026-04-07) |
-0.20 | -2.99% | 1,492,000 | 0 | 0 |
5.50
7.40
6.80
|
|
12 tháng
(2025-10-09) |
-0.60 | -8.45% | 3,299,000 | 0 | 0 |
5.50
8.10
6.80
|
|
24 tháng
(2024-10-14) |
-1.76 | -21.28% | 9,290,347 | 0 | 0 |
5.50
9.29
6.80
|
|
36 tháng
(2023-10-20) |
-1.24 | -15.97% | 12,960,413 | 0 | 0 |
5.50
10.28
6.80
|
|
60 tháng
(2021-11-01) |
-5.32 | -45.02% | 33,490,402 | 0 | 0 |
5.16
14.67
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
7.70
|
2,682 | 7.61 | 7.70 | 7.61 | 0 | 0 | 0 | |
| 25/10/2024 |
7.78
|
12,366 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 | |
| 24/10/2024 |
7.78
|
1,429 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 | |
| 23/10/2024 |
7.70
|
5,798 | 7.70 | 7.70 | 7.61 | 0 | 0 | 0 | |
| 22/10/2024 |
7.78
|
25,997 | 7.70 | 7.78 | 7.43 | 0 | 0 | 0 | |
| 21/10/2024 |
7.78
|
6,312 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
| 18/10/2024 |
7.78
|
12,705 | 7.61 | 7.78 | 7.61 | 0 | 0 | 0 | |
| 17/10/2024 |
7.87
|
18,119 | 7.78 | 7.87 | 7.70 | 0 | 0 | 0 | |
| 16/10/2024 |
7.87
|
26,984 | 7.70 | 7.87 | 7.70 | 0 | 0 | 0 | |
| 15/10/2024 |
7.87
|
102,765 | 7.70 | 7.87 | 7.61 | 0 | 0 | 0 | |
| 14/10/2024 |
7.78
|
215,601 | 7.52 | 7.78 | 7.52 | 0 | 0 | 0 | |
| 11/10/2024 |
7.78
|
18,448 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 | |
| 10/10/2024 |
7.78
|
18,400 | 7.61 | 7.78 | 7.52 | 0 | 0 | 0 | |
| 09/10/2024 |
7.78
|
10,100 | 7.70 | 7.78 | 7.61 | 0 | 0 | 0 | |
| 08/10/2024 |
7.61
|
13,671 | 7.61 | 7.70 | 7.61 | 0 | 0 | 0 | |
| 07/10/2024 |
7.70
|
28,245 | 7.52 | 7.70 | 7.08 | 0 | 0 | 0 | |
| 04/10/2024 |
7.70
|
38,500 | 7.34 | 7.70 | 7.34 | 0 | 0 | 0 | |
| 03/10/2024 |
7.78
|
4,100 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 | |
| 02/10/2024 |
7.78
|
16,802 | 7.78 | 7.87 | 7.70 | 0 | 0 | 0 | |
| 01/10/2024 |
7.87
|
23,300 | 7.70 | 7.87 | 7.70 | 0 | 0 | 0 | |
| 30/09/2024 |
7.78
|
7,202 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 | |
| 27/09/2024 |
7.87
|
58,141 | 7.78 | 7.87 | 7.70 | 0 | 0 | 0 | |
| 26/09/2024 |
7.78
|
5,868 | 7.78 | 7.87 | 7.78 | 0 | 0 | 0 | |
| 25/09/2024 |
7.96
|
31,206 | 7.70 | 7.96 | 7.70 | 0 | 0 | 0 | |
| 24/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 24/09/2024 |
7.78
|
4,118 | 7.87 | 7.87 | 7.70 | 0 | 0 | 0 | |
| 23/09/2024 |
7.87
|
25,003 | 7.79 | 7.87 | 7.79 | 0 | 0 | 0 | |
| 20/09/2024 |
7.79
|
8,400 | 7.79 | 7.87 | 7.79 | 0 | 0 | 0 | |
| 19/09/2024 |
7.79
|
2,700 | 7.79 | 7.79 | 7.62 | 0 | 0 | 0 | |
| 18/09/2024 |
7.79
|
701 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 17/09/2024 |
7.71
|
4,845 | 7.54 | 7.71 | 7.54 | 0 | 0 | 0 | |
| 16/09/2024 |
7.71
|
15,500 | 7.71 | 7.71 | 7.54 | 0 | 0 | 0 | |
| 13/09/2024 |
7.71
|
8,300 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 12/09/2024 |
7.71
|
5,300 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 11/09/2024 |
7.71
|
7,003 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 10/09/2024 |
7.71
|
41,100 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 09/09/2024 |
7.79
|
12,412 | 7.62 | 7.79 | 7.62 | 0 | 0 | 0 | |
| 06/09/2024 |
7.71
|
5,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 05/09/2024 |
7.71
|
3,300 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 04/09/2024 |
7.79
|
7,310 | 7.71 | 7.79 | 7.62 | 0 | 0 | 0 | |
| 30/08/2024 |
7.71
|
901 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 29/08/2024 |
7.62
|
4,600 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 28/08/2024 |
7.71
|
8,600 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 27/08/2024 |
7.62
|
22,071 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 26/08/2024 |
7.79
|
10,419 | 7.79 | 7.79 | 7.62 | 0 | 0 | 0 | |
| 23/08/2024 |
7.71
|
4,505 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 22/08/2024 |
7.79
|
4,478 | 7.71 | 7.87 | 7.71 | 0 | 0 | 0 | |
| 21/08/2024 |
7.79
|
8,951 | 7.79 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 20/08/2024 |
7.79
|
12,745 | 7.79 | 7.87 | 7.79 | 0 | 0 | 0 | |
| 19/08/2024 |
7.87
|
12,813 | 7.79 | 7.96 | 7.79 | 0 | 0 | 0 | |
| 16/08/2024 |
7.79
|
12,838 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 15/08/2024 |
7.79
|
4,380 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 14/08/2024 |
7.96
|
12,935 | 7.71 | 7.96 | 7.62 | 0 | 0 | 0 | |
| 13/08/2024 |
7.96
|
2,026 | 7.71 | 7.96 | 7.71 | 0 | 0 | 0 | |
| 12/08/2024 |
7.96
|
7,210 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 | |
| 09/08/2024 |
7.96
|
2,123 | 7.79 | 7.96 | 7.79 | 0 | 0 | 0 | |
| 08/08/2024 |
7.87
|
6,941 | 7.79 | 7.87 | 7.71 | 0 | 0 | 0 | |
| 07/08/2024 |
7.96
|
30,031 | 7.71 | 7.96 | 7.71 | 0 | 0 | 0 | |
| 06/08/2024 |
7.96
|
7,668 | 7.71 | 7.96 | 7.71 | 0 | 0 | 0 | |
| 05/08/2024 |
7.62
|
11,387 | 7.62 | 7.79 | 7.62 | 0 | 0 | 0 | |
| 02/08/2024 |
7.79
|
2,101 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 01/08/2024 |
7.79
|
9,516 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 | |
| 31/07/2024 |
7.87
|
566 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 30/07/2024 |
7.87
|
7,102 | 7.87 | 7.96 | 7.79 | 0 | 0 | 0 | |
| 29/07/2024 |
7.87
|
1,476 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 26/07/2024 |
8.04
|
5,901 | 7.87 | 8.04 | 7.71 | 0 | 0 | 0 | |
| 25/07/2024 |
7.96
|
5,365 | 7.71 | 7.96 | 7.62 | 0 | 0 | 0 | |
| 24/07/2024 |
7.79
|
45,941 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 23/07/2024 |
7.79
|
3,981 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 22/07/2024 |
7.71
|
12,593 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 19/07/2024 |
7.79
|
10,905 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 18/07/2024 |
7.71
|
6,105 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 17/07/2024 |
7.87
|
12,134 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 | |
| 16/07/2024 |
7.79
|
6,966 | 7.79 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 15/07/2024 |
7.71
|
19,115 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 12/07/2024 |
7.79
|
35,663 | 7.71 | 7.79 | 7.62 | 0 | 0 | 0 | |
| 11/07/2024 |
7.79
|
73,044 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 10/07/2024 |
7.79
|
18,082 | 7.87 | 7.87 | 7.71 | 0 | 0 | 0 | |
| 09/07/2024 |
7.62
|
35,861 | 7.79 | 7.87 | 7.62 | 0 | 0 | 0 | |
| 08/07/2024 |
7.87
|
28,078 | 7.79 | 7.87 | 7.71 | 0 | 0 | 0 | |
| 05/07/2024 |
7.87
|
41,065 | 7.79 | 7.87 | 7.71 | 0 | 0 | 0 | |
| 04/07/2024 |
7.79
|
23,608 | 7.79 | 7.87 | 7.71 | 0 | 0 | 0 | |
| 03/07/2024 |
8.20
|
22,200 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 | |
| 02/07/2024 |
7.87
|
4,000 | 7.79 | 7.87 | 7.79 | 0 | 0 | 0 | |
| 01/07/2024 |
7.87
|
9,723 | 7.79 | 7.87 | 7.79 | 0 | 0 | 0 | |
| 28/06/2024 |
7.79
|
5,785 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 | |
| 27/06/2024 |
7.96
|
6,272 | 7.87 | 7.96 | 7.79 | 0 | 0 | 0 | |
| 26/06/2024 |
7.96
|
16,014 | 7.87 | 7.96 | 7.79 | 0 | 0 | 0 | |
| 25/06/2024 |
7.87
|
18,319 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 | |
| 24/06/2024 |
7.87
|
61,295 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 | |
| 21/06/2024 |
8.04
|
16,218 | 8.12 | 8.12 | 7.96 | 0 | 0 | 0 | |
| 20/06/2024 |
8.04
|
71,964 | 7.87 | 8.04 | 7.87 | 0 | 0 | 0 | |
| 19/06/2024 |
7.87
|
6,668 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 18/06/2024 |
7.87
|
17,326 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 | |
| 17/06/2024 |
7.96
|
17,531 | 7.96 | 7.96 | 7.79 | 0 | 0 | 0 | |
| 14/06/2024 |
7.96
|
17,432 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 | |
| 13/06/2024 |
7.87
|
2,900 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 12/06/2024 |
7.87
|
12,300 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 | |
| 11/06/2024 |
7.29
|
20,705 | 7.13 | 7.29 | 7.13 | 0 | 0 | 0 | |
| 10/06/2024 |
7.87
|
17,842 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 | |
| 07/06/2024 |
7.87
|
12,908 | 7.87 | 8.04 | 7.87 | 0 | 0 | 0 | |