| 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) |
-0.45 | -14.75% | 634,600 | 0 | 0 |
2.45
3.05
2.45
|
|
2 tháng
(2026-08-05) |
-0.52 | -16.67% | 1,023,000 | 0 | 0 |
2.45
3.15
2.45
|
|
3 tháng
(2026-07-06) |
-0.91 | -25.93% | 1,484,900 | 0 | 0 |
2.45
3.53
2.45
|
|
6 tháng
(2026-04-07) |
-1.12 | -30.11% | 5,216,700 | 0 | 0 |
2.45
4.18
2.45
|
|
12 tháng
(2025-10-09) |
-2.80 | -51.85% | 11,966,000 | 0 | 0 |
2.45
5.40
2.45
|
|
24 tháng
(2024-10-14) |
-5.88 | -69.34% | 59,677,300 | 0 | 0 |
2.45
9.07
2.45
|
|
36 tháng
(2023-10-20) |
-4.34 | -62.56% | 126,205,600 | 0 | 0 |
2.45
9.07
2.45
|
|
60 tháng
(2021-11-01) |
-5.07 | -66.12% | 407,746,600 | 0 | 0 |
2.45
16.93
2.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
7.01
|
231,600 | 6.97 | 7.13 | 6.93 | 0 | 0 | 0 | |
| 25/10/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 25/10/2024 |
7.04
|
82,700 | 7.43 | 7.43 | 7.04 | 0 | 0 | 0 | |
| 24/10/2024 |
7.17
|
334,400 | 7.32 | 7.32 | 7.16 | 0 | 0 | 0 | |
| 23/10/2024 |
7.21
|
244,300 | 7.21 | 7.36 | 7.21 | 0 | 0 | 0 | |
| 22/10/2024 |
7.21
|
303,800 | 7.16 | 7.42 | 7.15 | 0 | 0 | 0 | |
| 21/10/2024 |
7.16
|
611,200 | 7.36 | 7.38 | 7.16 | 0 | 0 | 0 | |
| 18/10/2024 |
7.36
|
563,200 | 7.54 | 7.67 | 7.36 | 0 | 0 | 0 | |
| 17/10/2024 |
7.56
|
449,200 | 7.96 | 7.99 | 7.56 | 0 | 0 | 0 | |
| 16/10/2024 |
7.95
|
369,200 | 7.99 | 8.08 | 7.73 | 0 | 0 | 0 | |
| 15/10/2024 |
7.99
|
1,874,100 | 7.99 | 7.99 | 7.96 | 0 | 0 | 0 | |
| 14/10/2024 |
7.46
|
204,200 | 7.34 | 7.46 | 7.17 | 0 | 0 | 0 | |
| 11/10/2024 |
7.34
|
275,300 | 7.25 | 7.34 | 7.25 | 0 | 0 | 0 | |
| 10/10/2024 |
7.25
|
54,400 | 7.17 | 7.30 | 7.17 | 0 | 0 | 0 | |
| 09/10/2024 |
7.30
|
69,500 | 7.20 | 7.30 | 7.18 | 0 | 0 | 0 | |
| 08/10/2024 |
7.26
|
135,100 | 7.25 | 7.30 | 7.13 | 0 | 0 | 0 | |
| 07/10/2024 |
7.25
|
67,000 | 7.37 | 7.37 | 7.18 | 0 | 0 | 0 | |
| 04/10/2024 |
7.20
|
95,100 | 7.16 | 7.21 | 7.11 | 0 | 0 | 0 | |
| 03/10/2024 |
7.20
|
174,700 | 7.22 | 7.26 | 7.20 | 0 | 0 | 0 | |
| 02/10/2024 |
7.27
|
129,500 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 | |
| 01/10/2024 |
7.30
|
153,400 | 7.22 | 7.33 | 7.22 | 0 | 0 | 0 | |
| 30/09/2024 |
7.21
|
102,700 | 7.38 | 7.42 | 7.21 | 0 | 0 | 0 | |
| 27/09/2024 |
7.30
|
83,900 | 7.24 | 7.46 | 7.24 | 0 | 0 | 0 | |
| 26/09/2024 |
7.31
|
212,100 | 7.43 | 7.45 | 7.31 | 0 | 0 | 0 | |
| 25/09/2024 |
7.31
|
246,100 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 | |
| 24/09/2024 |
7.31
|
249,200 | 7.17 | 7.38 | 7.13 | 0 | 0 | 0 | |
| 23/09/2024 |
7.17
|
92,200 | 7.31 | 7.33 | 7.17 | 0 | 0 | 0 | |
| 20/09/2024 |
7.31
|
69,000 | 7.45 | 7.45 | 7.31 | 0 | 0 | 0 | |
| 19/09/2024 |
7.41
|
83,300 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 | |
| 18/09/2024 |
7.36
|
155,000 | 7.36 | 7.40 | 7.31 | 0 | 0 | 0 | |
| 17/09/2024 |
7.37
|
85,900 | 7.38 | 7.38 | 7.31 | 0 | 0 | 0 | |
| 16/09/2024 |
7.37
|
42,800 | 7.15 | 7.38 | 7.15 | 0 | 0 | 0 | |
| 13/09/2024 |
7.37
|
55,700 | 7.26 | 7.45 | 7.23 | 0 | 0 | 0 | |
| 12/09/2024 |
7.26
|
96,800 | 7.37 | 7.46 | 7.26 | 0 | 0 | 0 | |
| 11/09/2024 |
7.37
|
80,800 | 7.42 | 7.46 | 7.22 | 0 | 0 | 0 | |
| 10/09/2024 |
7.44
|
139,500 | 7.46 | 7.46 | 7.30 | 0 | 0 | 0 | |
| 09/09/2024 |
7.46
|
131,400 | 7.46 | 7.55 | 7.38 | 0 | 0 | 0 | |
| 06/09/2024 |
7.46
|
118,300 | 7.50 | 7.58 | 7.40 | 0 | 0 | 0 | |
| 05/09/2024 |
7.49
|
200,900 | 7.59 | 7.63 | 7.46 | 0 | 0 | 0 | |
| 04/09/2024 |
7.59
|
201,200 | 7.76 | 7.76 | 7.46 | 0 | 0 | 0 | |
| 30/08/2024 |
7.79
|
422,900 | 8.00 | 8.00 | 7.63 | 0 | 0 | 0 | |
| 29/08/2024 |
7.86
|
528,000 | 8.05 | 8.13 | 7.63 | 0 | 0 | 0 | |
| 28/08/2024 |
7.86
|
581,400 | 7.63 | 7.88 | 7.63 | 0 | 0 | 0 | |
| 27/08/2024 |
7.66
|
437,600 | 7.46 | 7.67 | 7.46 | 0 | 0 | 0 | |
| 26/08/2024 |
7.46
|
126,600 | 7.92 | 7.92 | 7.43 | 0 | 0 | 0 | |
| 23/08/2024 |
7.45
|
165,900 | 7.46 | 7.58 | 7.38 | 0 | 0 | 0 | |
| 22/08/2024 |
7.45
|
225,800 | 7.63 | 7.63 | 7.38 | 0 | 0 | 0 | |
| 21/08/2024 |
7.48
|
109,000 | 7.48 | 7.61 | 7.38 | 0 | 0 | 0 | |
| 20/08/2024 |
7.46
|
203,700 | 7.57 | 7.57 | 7.34 | 0 | 0 | 0 | |
| 19/08/2024 |
7.46
|
46,800 | 7.46 | 7.53 | 7.38 | 0 | 0 | 0 | |
| 16/08/2024 |
7.46
|
371,500 | 7.45 | 7.55 | 7.01 | 0 | 0 | 0 | |
| 15/08/2024 |
7.19
|
307,200 | 7.30 | 7.30 | 7.01 | 0 | 0 | 0 | |
| 14/08/2024 |
7.26
|
13,400 | 7.38 | 7.38 | 7.17 | 0 | 0 | 0 | |
| 13/08/2024 |
7.22
|
141,600 | 7.45 | 7.45 | 7.15 | 0 | 0 | 0 | |
| 12/08/2024 |
7.30
|
117,500 | 7.38 | 7.46 | 7.27 | 0 | 0 | 0 | |
| 09/08/2024 |
7.43
|
68,100 | 7.61 | 7.61 | 7.30 | 0 | 0 | 0 | |
| 08/08/2024 |
7.38
|
131,800 | 7.55 | 7.55 | 7.26 | 0 | 0 | 0 | |
| 07/08/2024 |
7.38
|
90,000 | 7.46 | 7.46 | 7.21 | 0 | 0 | 0 | |
| 06/08/2024 |
7.30
|
269,200 | 7.61 | 7.71 | 7.30 | 0 | 0 | 0 | |
| 05/08/2024 |
7.63
|
440,200 | 7.73 | 7.98 | 7.43 | 0 | 0 | 0 | |
| 02/08/2024 |
7.99
|
720,400 | 7.61 | 8.13 | 7.42 | 0 | 0 | 0 | |
| 01/08/2024 |
7.62
|
589,400 | 7.71 | 7.90 | 7.34 | 0 | 0 | 0 | |
| 31/07/2024 |
7.70
|
646,600 | 7.53 | 7.72 | 7.31 | 0 | 0 | 0 | |
| 30/07/2024 |
7.51
|
519,800 | 7.31 | 7.53 | 7.12 | 0 | 0 | 0 | |
| 29/07/2024 |
7.20
|
58,300 | 7.37 | 7.37 | 6.97 | 0 | 0 | 0 | |
| 26/07/2024 |
7.16
|
178,600 | 6.99 | 7.16 | 6.98 | 0 | 0 | 0 | |
| 25/07/2024 |
6.91
|
241,400 | 6.66 | 7.11 | 6.66 | 0 | 0 | 0 | |
| 24/07/2024 |
6.89
|
218,500 | 6.63 | 7.03 | 6.63 | 0 | 0 | 0 | |
| 23/07/2024 |
6.97
|
704,800 | 7.08 | 7.24 | 6.97 | 0 | 0 | 0 | |
| 22/07/2024 |
7.07
|
474,000 | 7.08 | 7.26 | 6.97 | 0 | 0 | 0 | |
| 19/07/2024 |
7.07
|
262,000 | 7.30 | 7.48 | 7.07 | 0 | 0 | 0 | |
| 18/07/2024 |
7.37
|
287,400 | 7.43 | 7.44 | 7.13 | 0 | 0 | 0 | |
| 17/07/2024 |
7.13
|
524,200 | 7.78 | 7.78 | 7.13 | 0 | 0 | 0 | |
| 16/07/2024 |
7.63
|
294,400 | 7.58 | 7.63 | 7.47 | 0 | 0 | 0 | |
| 15/07/2024 |
7.47
|
267,900 | 7.63 | 7.63 | 7.42 | 0 | 0 | 0 | |
| 12/07/2024 |
7.48
|
416,500 | 7.57 | 7.57 | 7.38 | 0 | 0 | 0 | |
| 11/07/2024 |
7.47
|
542,800 | 7.21 | 7.50 | 7.11 | 0 | 0 | 0 | |
| 10/07/2024 |
7.21
|
210,300 | 7.06 | 7.34 | 7.06 | 0 | 0 | 0 | |
| 09/07/2024 |
7.21
|
150,600 | 7.21 | 7.29 | 7.13 | 0 | 0 | 0 | |
| 08/07/2024 |
7.17
|
346,400 | 6.99 | 7.21 | 6.97 | 0 | 0 | 0 | |
| 05/07/2024 |
6.99
|
222,600 | 6.89 | 7.00 | 6.84 | 0 | 0 | 0 | |
| 04/07/2024 |
6.91
|
175,300 | 7.00 | 7.00 | 6.85 | 0 | 0 | 0 | |
| 03/07/2024 |
6.95
|
174,500 | 7.04 | 7.04 | 6.81 | 0 | 0 | 0 | |
| 02/07/2024 |
7.02
|
86,400 | 6.89 | 7.05 | 6.88 | 0 | 0 | 0 | |
| 01/07/2024 |
6.89
|
359,600 | 6.63 | 6.97 | 6.63 | 0 | 0 | 0 | |
| 28/06/2024 |
6.80
|
418,800 | 7.07 | 7.21 | 6.80 | 0 | 0 | 0 | |
| 27/06/2024 |
7.17
|
517,900 | 7.43 | 7.63 | 7.05 | 0 | 0 | 0 | |
| 26/06/2024 |
7.55
|
422,100 | 7.38 | 7.65 | 7.16 | 0 | 0 | 0 | |
| 25/06/2024 |
7.16
|
615,000 | 7.55 | 7.55 | 7.13 | 0 | 0 | 0 | |
| 24/06/2024 |
7.46
|
1,539,000 | 7.30 | 7.65 | 7.05 | 0 | 0 | 0 | |
| 21/06/2024 |
7.16
|
1,362,200 | 6.72 | 7.16 | 6.70 | 0 | 0 | 0 | |
| 20/06/2024 |
6.69
|
192,800 | 6.80 | 6.84 | 6.64 | 0 | 0 | 0 | |
| 19/06/2024 |
6.73
|
254,900 | 6.76 | 6.80 | 6.73 | 0 | 0 | 0 | |
| 18/06/2024 |
6.73
|
254,800 | 6.64 | 6.82 | 6.64 | 0 | 0 | 0 | |
| 17/06/2024 |
6.63
|
291,300 | 6.88 | 6.88 | 6.47 | 0 | 0 | 0 | |
| 14/06/2024 |
6.77
|
589,000 | 6.88 | 7.05 | 6.77 | 0 | 0 | 0 | |
| 13/06/2024 |
6.88
|
432,100 | 6.76 | 6.95 | 6.72 | 0 | 0 | 0 | |
| 12/06/2024 |
6.73
|
411,600 | 6.97 | 6.97 | 6.72 | 0 | 0 | 0 | |
| 11/06/2024 |
6.88
|
489,600 | 6.97 | 7.05 | 6.76 | 0 | 0 | 0 | |
| 10/06/2024 |
6.97
|
1,100,900 | 6.64 | 7.15 | 6.64 | 0 | 0 | 0 | |
| 07/06/2024 |
6.68
|
474,300 | 6.52 | 6.76 | 6.44 | 0 | 0 | 0 | |