| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.32 | 14.95% | 72,000 | 7,700 | 0.1 |
8.10
11.30
9.44
|
|
2 tháng
(2026-07-20) |
2.43 | 31.48% | 180,600 | 9,300 | 0.2 |
7.72
11.30
9.44
|
|
3 tháng
(2026-06-22) |
2.14 | 26.72% | 303,200 | 3,700 | 0.2 |
7.71
11.30
9.44
|
|
6 tháng
(2026-03-23) |
1.85 | 22.29% | 372,500 | -5,100 | 0.2 |
7.50
11.30
9.44
|
|
12 tháng
(2025-09-23) |
1.55 | 18.02% | 406,000 | -6,900 | 0.2 |
7.41
11.30
9.44
|
|
24 tháng
(2024-09-30) |
1.85 | 22.29% | 487,500 | -12,400 | 0.1 |
7.41
11.30
9.44
|
|
36 tháng
(2023-10-04) |
2.20 | 27.75% | 955,700 | -115,000 | -0.6 |
6.06
11.30
9.44
|
|
60 tháng
(2021-10-14) |
-2.26 | -18.24% | 1,911,500 | -208,677 | -3.6 |
5.96
12.70
9.44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/05/2024 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 | |
| 30/05/2024 |
10.65
|
2,700 | 9.92 | 10.65 | 9.92 | 0 | 300 | -0.0 | |
| 29/05/2024 |
10
|
400 | 9.95 | 10 | 9.95 | 0 | 0 | 0 | |
| 28/05/2024 |
9.60
|
2,700 | 9.95 | 10.30 | 9.60 | 0 | 0 | 0 | |
| 27/05/2024 |
10
|
400 | 9.50 | 10 | 9.50 | 0 | 0 | 0 | |
| 24/05/2024 |
9.50
|
1,600 | 9.50 | 10 | 9.50 | 0 | 0 | 0 | |
| 23/05/2024 |
9.50
|
700 | 9 | 9.50 | 9 | 0 | 0 | 0 | |
| 22/05/2024 |
8.99
|
400 | 8.10 | 8.99 | 8.10 | 0 | 0 | 0 | |
| 21/05/2024 |
8.41
|
2,500 | 9 | 9 | 8.41 | 0 | 0 | 0 | |
| 20/05/2024 |
8.98
|
4,400 | 9.09 | 9.15 | 8.98 | 0 | 0 | 0 | |
| 17/05/2024 |
10.20
|
600 | 10.20 | 11.40 | 10.20 | 0 | 300 | -0.0 | |
| 16/05/2024 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 15/05/2024 |
10
|
7,500 | 10 | 10.15 | 10 | 0 | 0 | 0 | |
| 14/05/2024 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 13/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 10/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 09/05/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 08/05/2024 |
9.58
|
600 | 9.60 | 9.60 | 9.58 | 0 | 0 | 0 | |
| 07/05/2024 |
10.30
|
3,700 | 9.70 | 10.30 | 9.55 | 0 | 0 | 0 | |
| 06/05/2024 |
9.70
|
700 | 9.90 | 10.25 | 9.70 | 0 | 0 | 0 | |
| 03/05/2024 |
10.30
|
300 | 10 | 10.30 | 10 | 0 | 0 | 0 | |
| 02/05/2024 |
9.76
|
1,100 | 9.22 | 9.76 | 9.22 | 0 | 1,000 | -0.0 | |
| 01/05/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 30/04/2024 |
10.20
|
600 | 10.20 | 11.40 | 10.20 | 0 | 300 | -0.0 | |
| 29/04/2024 |
10.20
|
600 | 10.20 | 11.40 | 10.20 | 0 | 300 | -0.0 | |
| 26/04/2024 |
9.22
|
7,500 | 9 | 9.22 | 9 | 0 | 0 | 0 | |
| 25/04/2024 |
8.62
|
6,900 | 8.08 | 8.62 | 8.08 | 0 | 0 | 0 | |
| 24/04/2024 |
8.06
|
2,700 | 7.54 | 8.06 | 7.54 | 0 | 0 | 0 | |
| 23/04/2024 |
7.54
|
800 | 7.35 | 7.54 | 7.35 | 0 | 0 | 0 | |
| 22/04/2024 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 19/04/2024 |
7
|
600 | 6.99 | 7 | 6.99 | 0 | 0 | 0 | |
| 18/04/2024 |
10.20
|
600 | 10.20 | 11.40 | 10.20 | 0 | 300 | -0.0 | |
| 17/04/2024: Cổ tức tiền mặt tỉ lệ: 0.5% | |||||||||
| 17/04/2024 |
6.85
|
600 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 16/04/2024 |
7.25
|
200 | 6.75 | 7.25 | 6.75 | 0 | 0 | 0 | |
| 15/04/2024 |
7.26
|
1,700 | 6.85 | 7.26 | 6.85 | 0 | 0 | 0 | |
| 12/04/2024 |
7.27
|
200 | 6.95 | 7.27 | 6.95 | 0 | 0 | 0 | |
| 11/04/2024 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 10/04/2024 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 09/04/2024 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 08/04/2024 |
7.25
|
2,600 | 6.95 | 7.27 | 6.90 | 0 | 0 | 0 | |
| 05/04/2024 |
7.29
|
700 | 7.30 | 7.30 | 7.29 | 0 | 0 | 0 | |
| 04/04/2024 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 03/04/2024 |
7.25
|
3,400 | 6.95 | 7.25 | 6.95 | 0 | 0 | 0 | |
| 02/04/2024 |
7.35
|
500 | 7.39 | 7.39 | 6.97 | 0 | 0 | 0 | |
| 01/04/2024 |
7.39
|
600 | 7.05 | 7.39 | 7.05 | 0 | 0 | 0 | |
| 29/03/2024 |
7.39
|
5,100 | 6.90 | 7.39 | 6.90 | 0 | 0 | 0 | |
| 28/03/2024 |
7.40
|
1,000 | 6.95 | 7.40 | 6.95 | 0 | 0 | 0 | |
| 27/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 26/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 25/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 22/03/2024 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 21/03/2024 |
6.95
|
300 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 20/03/2024 |
6.94
|
5,700 | 6.93 | 6.94 | 6.93 | 0 | 0 | 0 | |
| 19/03/2024 |
6.94
|
4,400 | 6.85 | 6.95 | 6.51 | 0 | 0 | 0 | |
| 18/03/2024 |
6.95
|
5,100 | 7.34 | 7.34 | 6.95 | 0 | 0 | 0 | |
| 15/03/2024 |
7.35
|
4,200 | 6.95 | 7.35 | 6.95 | 0 | 0 | 0 | |
| 14/03/2024 |
6.95
|
15,600 | 6.95 | 6.96 | 6.95 | 0 | 0 | 0 | |
| 13/03/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 12/03/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 11/03/2024 |
7.40
|
200 | 7.43 | 7.43 | 7.40 | 0 | 0 | 0 | |
| 08/03/2024 |
7.43
|
10,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 07/03/2024 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 06/03/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 05/03/2024 |
7.40
|
14,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/03/2024 |
7.40
|
1,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 01/03/2024 |
6.95
|
1,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 29/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 28/02/2024 |
7.45
|
3,900 | 7.35 | 7.45 | 7.34 | 0 | 0 | 0 | |
| 27/02/2024 |
7.25
|
600 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 | |
| 26/02/2024 |
7.44
|
400 | 7.89 | 7.89 | 7.44 | 0 | 0 | 0 | |
| 23/02/2024 |
7.44
|
900 | 6.95 | 7.44 | 6.95 | 0 | 0 | 0 | |
| 22/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 21/02/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 20/02/2024 |
7.45
|
900 | 7.69 | 7.70 | 7.45 | 0 | 0 | 0 | |
| 19/02/2024 |
7.21
|
6,800 | 7.25 | 7.70 | 7.21 | 0 | 0 | 0 | |
| 16/02/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 15/02/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 14/02/2024 |
10.13
|
600 | 10.13 | 11.32 | 10.13 | 0 | 300 | -0.0 | |
| 13/02/2024 |
10.13
|
600 | 10.13 | 11.32 | 10.13 | 0 | 300 | -0.0 | |
| 12/02/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 09/02/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | |
| 08/02/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 07/02/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/02/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/02/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 02/02/2024 |
7.74
|
1,000 | 7.21 | 7.74 | 7.21 | 0 | 0 | 0 | |
| 01/02/2024 |
7.75
|
300 | 7.25 | 7.75 | 7.25 | 0 | 0 | 0 | |
| 31/01/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 30/01/2024 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 29/01/2024 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 26/01/2024 |
7.05
|
1,000 | 7.55 | 7.55 | 7.05 | 0 | 0 | 0 | |
| 25/01/2024 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 24/01/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 23/01/2024 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 22/01/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 19/01/2024 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 18/01/2024 |
7.55
|
300 | 7.10 | 7.55 | 7.10 | 0 | 0 | 0 | |
| 17/01/2024 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 16/01/2024 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 15/01/2024 |
7.17
|
3,500 | 6.70 | 7.17 | 6.70 | 0 | 1,100 | -0.0 | |