| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.10 | -1.35% | 10,700 | -1,300 | 0.0 |
7
7.80
7.60
|
|
2 tháng
(2026-08-10) |
-0.20 | -2.67% | 88,300 | -4,400 | 0.0 |
7
9.10
7.60
|
|
3 tháng
(2026-07-10) |
-0.20 | -2.67% | 97,800 | -4,400 | 0.0 |
7
9.10
7.60
|
|
6 tháng
(2026-04-13) |
-0.30 | -3.95% | 135,100 | -13,400 | -0.1 |
7
9.10
7.60
|
|
12 tháng
(2025-10-13) |
-0.44 | -5.64% | 252,100 | -24,700 | -0.2 |
7
9.10
7.60
|
|
24 tháng
(2024-10-18) |
-1.07 | -12.82% | 884,957 | -29,564 | -0.2 |
5.86
9.10
7.60
|
|
36 tháng
(2023-10-24) |
1.43 | 24.33% | 1,384,739 | -17,535 | -0.1 |
5.27
9.38
7.60
|
|
60 tháng
(2021-11-03) |
1.06 | 17% | 3,956,820 | -109,718 | -0.8 |
4.20
9.38
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 05/06/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 04/06/2024 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 03/06/2024 |
8.62
|
10,782 | 7.37 | 8.62 | 7.37 | 0 | 0 | 0 | |
| 31/05/2024 |
7.87
|
101 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 30/05/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 29/05/2024 |
7.87
|
4,382 | 7.70 | 8.46 | 7.70 | 0 | 0 | 0 | |
| 28/05/2024 |
7.70
|
25 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 27/05/2024 |
7.70
|
165 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/05/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 23/05/2024 |
7.95
|
107 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 22/05/2024 |
7.79
|
2,500 | 8.46 | 8.46 | 7.79 | 0 | 0 | 0 | |
| 21/05/2024 |
8.46
|
400 | 9.55 | 9.55 | 8.46 | 0 | 0 | 0 | |
| 20/05/2024 |
9.38
|
301 | 8.88 | 9.38 | 8.88 | 0 | 7 | 0.0 | |
| 16/05/2024 |
8.46
|
4,800 | 7.95 | 8.46 | 7.95 | 0 | 0 | 0 | |
| 15/05/2024 |
7.70
|
4,321 | 7.87 | 8.37 | 7.70 | 0 | 0 | 0 | |
| 14/05/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 13/05/2024 |
7.62
|
101 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 10/05/2024 |
7.45
|
2,700 | 7.45 | 8.37 | 7.45 | 0 | 0 | 0 | |
| 09/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/05/2024 |
7.70
|
1,741 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 | |
| 07/05/2024 |
7.87
|
8,600 | 7.70 | 8.62 | 7.70 | 0 | 200 | 0.0 | |
| 06/05/2024 |
8.54
|
300 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 03/05/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 02/05/2024 |
8.46
|
301 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 26/04/2024 |
7.70
|
500 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 | |
| 25/04/2024 |
7.79
|
500 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 24/04/2024 |
7.79
|
1,301 | 7.79 | 7.95 | 7.79 | 0 | 0 | 0 | |
| 23/04/2024 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 22/04/2024 |
7.28
|
5,600 | 7.70 | 7.70 | 7.28 | 0 | 0 | 0 | |
| 19/04/2024 |
7.54
|
200 | 7.20 | 7.54 | 7.20 | 0 | 0 | 0 | |
| 17/04/2024 |
7.37
|
7 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 16/04/2024 |
7.37
|
1 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 15/04/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 12/04/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 11/04/2024 |
7.37
|
200 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 10/04/2024 |
7.45
|
1,500 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 09/04/2024 |
7.45
|
5,002 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 08/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/04/2024 |
7.70
|
1,600 | 7.70 | 7.70 | 7.62 | 0 | 0 | 0 | |
| 04/04/2024 |
7.79
|
948 | 7.45 | 7.79 | 7.45 | 0 | 0 | 0 | |
| 03/04/2024 |
7.12
|
6,084 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 02/04/2024 |
6.87
|
6,031 | 7.37 | 7.37 | 6.87 | 0 | 0 | 0 | |
| 01/04/2024 |
7.54
|
1 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 29/03/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 28/03/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 27/03/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 26/03/2024 |
7.54
|
300 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 25/03/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 22/03/2024 |
7.54
|
4,200 | 7.54 | 7.62 | 7.54 | 0 | 0 | 0 | |
| 21/03/2024 |
7.62
|
14 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 20/03/2024 |
7.62
|
7,038 | 7.87 | 7.87 | 7.37 | 0 | 0 | 0 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/03/2024 |
7.20
|
3,576 | 7.45 | 7.45 | 7.20 | 0 | 0 | 0 | |
| 18/03/2024 |
7.45
|
10,617 | 7.90 | 7.90 | 7.45 | 800 | 0 | 0.0 | |
| 15/03/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/03/2024 |
7.90
|
2,484 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 13/03/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/03/2024 |
7.90
|
2,100 | 7.68 | 7.90 | 7.68 | 0 | 0 | 0 | |
| 11/03/2024 |
8.05
|
14,100 | 7.98 | 8.05 | 7.98 | 700 | 0 | 0.0 | |
| 08/03/2024 |
7.98
|
1,400 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 07/03/2024 |
7.98
|
1,700 | 7.90 | 8.13 | 7.68 | 0 | 0 | 0 | |
| 06/03/2024 |
7.90
|
10,102 | 7.98 | 7.98 | 7.90 | 4,000 | 0 | 0.0 | |
| 05/03/2024 |
7.90
|
4,300 | 8.28 | 8.28 | 7.90 | 0 | 0 | 0 | |
| 04/03/2024 |
8.13
|
28,482 | 7.45 | 8.13 | 7.45 | 800 | 0 | 0.0 | |
| 01/03/2024 |
7.45
|
8,500 | 7.38 | 7.45 | 7.38 | 0 | 0 | 0 | |
| 29/02/2024 |
7.90
|
5,054 | 6.93 | 7.90 | 6.93 | 0 | 0 | 0 | |
| 28/02/2024 |
7.23
|
22,200 | 6.62 | 7.23 | 6.62 | 500 | 0 | 0.0 | |
| 27/02/2024 |
6.77
|
12,700 | 6.62 | 6.77 | 6.62 | 0 | 0 | 0 | |
| 26/02/2024 |
6.55
|
5,725 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 23/02/2024 |
6.47
|
402 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 22/02/2024 |
6.40
|
5,003 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 21/02/2024 |
6.62
|
1,422 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 20/02/2024 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 19/02/2024 |
6.62
|
2,400 | 6.55 | 6.62 | 6.55 | 1,000 | 0 | 0.0 | |
| 16/02/2024 |
6.55
|
1,104 | 6.47 | 6.55 | 6.47 | 0 | 0 | 0 | |
| 15/02/2024 |
6.47
|
1,300 | 6.47 | 6.47 | 6.47 | 1,000 | 0 | 0.0 | |
| 07/02/2024 |
6.47
|
469 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 06/02/2024 |
6.47
|
900 | 6.32 | 6.47 | 6.32 | 500 | 0 | 0.0 | |
| 05/02/2024 |
6.25
|
1,108 | 6.25 | 6.25 | 6.25 | 1,000 | 100 | 0.0 | |
| 02/02/2024 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 01/02/2024 |
6.25
|
400 | 6.17 | 6.25 | 6.17 | 0 | 0 | 0 | |
| 31/01/2024 |
6.02
|
1 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 30/01/2024 |
6.02
|
6 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 29/01/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 26/01/2024 |
6.02
|
100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 25/01/2024 |
5.95
|
3,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 24/01/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 23/01/2024 |
6.02
|
5,900 | 5.95 | 6.10 | 5.95 | 0 | 0 | 0 | |
| 22/01/2024 |
6.02
|
1,732 | 6.02 | 6.02 | 6.02 | 0 | 1,100 | 0.0 | |
| 19/01/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 18/01/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 17/01/2024 |
6.02
|
200 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 16/01/2024 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 15/01/2024 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 12/01/2024 |
5.95
|
29,042 | 6.02 | 6.02 | 5.95 | 0 | 0 | 0 | |
| 11/01/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 10/01/2024 |
6.02
|
500 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 09/01/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
| 08/01/2024 |
6.02
|
700 | 5.80 | 6.02 | 5.80 | 0 | 0 | 0 | |
| 05/01/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |