| 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) |
-1 | -7.94% | 50,700 | 500 | 0.0 |
11.10
12.60
11.60
|
|
2 tháng
(2026-07-23) |
0.70 | 6.42% | 114,800 | 500 | 0.0 |
10.70
12.60
11.60
|
|
3 tháng
(2026-06-23) |
0.80 | 7.41% | 245,000 | 500 | 0.0 |
10.70
12.80
11.60
|
|
6 tháng
(2026-03-25) |
0.49 | 4.40% | 704,000 | 500 | 0.0 |
10.30
12.80
11.60
|
|
12 tháng
(2025-09-26) |
1.56 | 15.49% | 1,040,900 | 500 | 0.0 |
9.78
12.80
11.60
|
|
24 tháng
(2024-10-01) |
3.85 | 49.70% | 1,983,084 | 600 | 0.0 |
6.38
12.98
11.60
|
|
36 tháng
(2023-10-09) |
6.01 | 107.65% | 2,827,571 | -3,400 | 0.0 |
4.56
12.98
11.60
|
|
60 tháng
(2021-10-18) |
6.09 | 110.62% | 5,895,108 | 600 | 0.0 |
3.46
12.98
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/04/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 19/04/2024: Cổ tức tiền mặt tỉ lệ: 2.3% | |||||||||
| 19/04/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 17/04/2024 |
7.16
|
800 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 16/04/2024 |
7.16
|
1,800 | 7.08 | 7.16 | 7.08 | 0 | 0 | 0 | |
| 15/04/2024 |
7.00
|
2,923 | 7.24 | 7.24 | 7.00 | 0 | 0 | 0 | |
| 12/04/2024 |
7.08
|
11,350 | 7.08 | 7.47 | 7.08 | 0 | 0 | 0 | |
| 11/04/2024 |
7.32
|
3,100 | 7.16 | 7.32 | 7.16 | 0 | 0 | 0 | |
| 10/04/2024 |
7.24
|
2,010 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 09/04/2024 |
7.24
|
1,700 | 7.24 | 7.55 | 7.24 | 0 | 0 | 0 | |
| 08/04/2024 |
7.32
|
1,400 | 7.16 | 7.32 | 7.16 | 0 | 0 | 0 | |
| 05/04/2024 |
7.24
|
5,110 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 04/04/2024 |
7.24
|
21,200 | 9.05 | 9.05 | 7.16 | 0 | 0 | 0 | |
| 03/04/2024 |
7.71
|
410 | 8.81 | 8.81 | 7.71 | 0 | 0 | 0 | |
| 02/04/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 01/04/2024 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 29/03/2024 |
7.32
|
600 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 28/03/2024 |
7.63
|
6,000 | 7.08 | 7.71 | 7.00 | 0 | 0 | 0 | |
| 27/03/2024 |
7.08
|
1,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 26/03/2024 |
7.16
|
3,600 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 25/03/2024 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 22/03/2024 |
7.24
|
2,600 | 7.08 | 7.24 | 6.92 | 0 | 0 | 0 | |
| 21/03/2024 |
7.16
|
1,400 | 6.92 | 7.16 | 6.92 | 0 | 0 | 0 | |
| 20/03/2024 |
7.08
|
4,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 19/03/2024 |
7.40
|
8,400 | 7.32 | 7.40 | 7.32 | 0 | 0 | 0 | |
| 18/03/2024 |
7.40
|
1,300 | 7.55 | 7.55 | 7.32 | 0 | 0 | 0 | |
| 15/03/2024 |
7.32
|
1,200 | 7.24 | 7.32 | 7.24 | 0 | 0 | 0 | |
| 14/03/2024 |
7.40
|
10,448 | 7.08 | 7.40 | 7.08 | 0 | 0 | 0 | |
| 13/03/2024 |
7.40
|
5,500 | 7.16 | 7.40 | 7.16 | 0 | 0 | 0 | |
| 12/03/2024 |
7.08
|
1,700 | 7.00 | 7.08 | 7.00 | 0 | 0 | 0 | |
| 11/03/2024 |
7.00
|
2,500 | 6.92 | 7.00 | 6.92 | 0 | 0 | 0 | |
| 08/03/2024 |
6.92
|
21,225 | 6.61 | 6.92 | 6.61 | 0 | 0 | 0 | |
| 07/03/2024 |
6.61
|
14,500 | 6.92 | 6.92 | 6.61 | 0 | 0 | 0 | |
| 06/03/2024 |
6.92
|
37,900 | 6.53 | 6.92 | 6.53 | 0 | 0 | 0 | |
| 05/03/2024 |
6.53
|
9,500 | 6.45 | 6.53 | 6.37 | 0 | 0 | 0 | |
| 04/03/2024 |
6.37
|
10,500 | 6.29 | 6.45 | 6.29 | 0 | 0 | 0 | |
| 01/03/2024 |
6.14
|
5,000 | 6.22 | 6.22 | 6.14 | 0 | 0 | 0 | |
| 29/02/2024 |
6.22
|
11,500 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 28/02/2024 |
6.22
|
500 | 6.14 | 6.22 | 6.14 | 0 | 0 | 0 | |
| 27/02/2024 |
6.22
|
4,700 | 6.22 | 6.22 | 6.06 | 0 | 0 | 0 | |
| 26/02/2024 |
6.22
|
7,500 | 5.98 | 6.22 | 5.98 | 0 | 0 | 0 | |
| 23/02/2024 |
5.90
|
400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 22/02/2024 |
5.51
|
16,401 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 21/02/2024 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 20/02/2024 |
6.29
|
5,001 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 19/02/2024 |
6.22
|
500 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 | |
| 16/02/2024 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 15/02/2024 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 07/02/2024 |
6.22
|
800 | 6.92 | 6.92 | 6.22 | 0 | 0 | 0 | |
| 06/02/2024 |
5.82
|
1,800 | 6.29 | 7.00 | 5.82 | 0 | 0 | 0 | |
| 05/02/2024 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 02/02/2024 |
6.06
|
1,100 | 5.82 | 6.06 | 5.82 | 0 | 0 | 0 | |
| 01/02/2024 |
5.82
|
200 | 6.22 | 6.22 | 5.82 | 0 | 0 | 0 | |
| 31/01/2024 |
5.82
|
1,800 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 30/01/2024 |
5.82
|
12,400 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 29/01/2024 |
5.82
|
8,400 | 5.98 | 5.98 | 5.82 | 0 | 4,000 | 0.0 | |
| 26/01/2024 |
5.90
|
15,000 | 5.90 | 5.90 | 5.82 | 0 | 0 | 0 | |
| 25/01/2024 |
5.74
|
7,600 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 | |
| 24/01/2024 |
5.90
|
2,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 23/01/2024 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 22/01/2024 |
5.98
|
800 | 6.29 | 6.29 | 5.90 | 0 | 0 | 0 | |
| 19/01/2024 |
5.90
|
2 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 18/01/2024 |
5.90
|
6,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 17/01/2024 |
5.90
|
7,100 | 6.29 | 6.29 | 5.90 | 0 | 0 | 0 | |
| 16/01/2024 |
6.06
|
500 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 15/01/2024 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 12/01/2024 |
5.98
|
1,300 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 11/01/2024 |
5.98
|
11,800 | 6.06 | 6.14 | 5.98 | 0 | 0 | 0 | |
| 10/01/2024 |
6.14
|
1,100 | 5.98 | 6.14 | 5.98 | 0 | 0 | 0 | |
| 09/01/2024 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 08/01/2024 |
5.98
|
10,300 | 5.98 | 6.06 | 5.90 | 0 | 0 | 0 | |
| 05/01/2024 |
6.14
|
400 | 5.90 | 6.14 | 5.90 | 0 | 0 | 0 | |
| 04/01/2024 |
5.98
|
1,900 | 5.98 | 5.98 | 5.90 | 0 | 0 | 0 | |
| 03/01/2024 |
5.90
|
2,200 | 6.77 | 6.77 | 5.90 | 0 | 0 | 0 | |
| 02/01/2024 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 29/12/2023 |
5.90
|
600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 28/12/2023 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 27/12/2023 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 26/12/2023 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 25/12/2023 |
6.29
|
200 | 6.61 | 6.61 | 6.29 | 0 | 0 | 0 | |
| 22/12/2023 |
5.90
|
600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 21/12/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 20/12/2023 |
5.90
|
500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 19/12/2023 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 18/12/2023 |
5.98
|
6,800 | 5.90 | 5.98 | 5.90 | 0 | 0 | 0 | |
| 15/12/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 14/12/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 13/12/2023 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 12/12/2023 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 11/12/2023 |
5.90
|
900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 08/12/2023 |
5.98
|
2,200 | 5.90 | 5.98 | 5.90 | 0 | 0 | 0 | |
| 07/12/2023 |
5.90
|
500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 06/12/2023 |
5.90
|
5,800 | 5.90 | 5.90 | 5.66 | 0 | 0 | 0 | |
| 05/12/2023 |
5.51
|
5,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 04/12/2023 |
5.90
|
2,000 | 5.27 | 5.90 | 5.27 | 0 | 0 | 0 | |
| 01/12/2023 |
5.11
|
1,910 | 4.25 | 5.59 | 4.25 | 0 | 0 | 0 | |
| 30/11/2023 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 29/11/2023 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 28/11/2023 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 27/11/2023 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 24/11/2023 |
5.66
|
1,300 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |