| 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) |
-0.30 | -2.48% | 178,600 | 1,800 | 0 |
11
12.30
11
|
|
2 tháng
(2026-08-05) |
-0.80 | -6.35% | 376,400 | 1,800 | 0 |
11
12.60
11
|
|
3 tháng
(2026-07-06) |
-1.90 | -13.87% | 746,200 | 1,800 | 0 |
11
13.70
11
|
|
6 tháng
(2026-04-07) |
-2.94 | -19.94% | 2,258,600 | 1,800 | 0 |
11
16.60
11
|
|
12 tháng
(2025-10-09) |
-4.99 | -29.73% | 24,068,000 | 1,800 | 0 |
11
18.84
11
|
|
24 tháng
(2024-10-14) |
-0.79 | -6.26% | 93,042,940 | 1,800 | 0 |
7.54
23.23
11
|
|
36 tháng
(2023-10-20) |
5.33 | 82.25% | 147,351,966 | 1,800 | 0 |
5.97
23.23
11
|
|
60 tháng
(2021-11-01) |
2.67 | 29.29% | 175,489,745 | 800 | 0.0 |
5.14
23.23
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
16.49
|
1,959,877 | 15.25 | 16.84 | 14.98 | 0 | 0 | 0 | |
| 05/06/2024 |
14.80
|
553,625 | 13.47 | 14.80 | 13.47 | 0 | 0 | 0 | |
| 04/06/2024 |
13.30
|
721,807 | 11.70 | 13.30 | 11.70 | 0 | 0 | 0 | |
| 03/06/2024 |
11.70
|
399,717 | 11.08 | 11.88 | 10.99 | 0 | 0 | 0 | |
| 31/05/2024 |
10.99
|
160,239 | 11.17 | 11.17 | 10.73 | 0 | 0 | 0 | |
| 30/05/2024 |
11.08
|
164,624 | 11.35 | 11.35 | 10.99 | 0 | 0 | 0 | |
| 29/05/2024 |
11.44
|
166,417 | 11.61 | 11.61 | 11.35 | 0 | 0 | 0 | |
| 28/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 28/05/2024 |
11.61
|
145,842 | 11.52 | 11.79 | 11.17 | 0 | 0 | 0 | |
| 27/05/2024 |
11.44
|
236,925 | 11.44 | 11.52 | 11.02 | 0 | 0 | 0 | |
| 24/05/2024 |
11.44
|
321,140 | 11.94 | 12.02 | 11.10 | 0 | 0 | 0 | |
| 23/05/2024 |
11.94
|
558,648 | 11.18 | 11.94 | 11.10 | 0 | 0 | 0 | |
| 22/05/2024 |
11.10
|
225,700 | 11.27 | 11.27 | 10.93 | 0 | 0 | 0 | |
| 21/05/2024 |
11.02
|
356,724 | 11.44 | 11.44 | 10.85 | 0 | 0 | 0 | |
| 20/05/2024 |
11.27
|
277,197 | 11.27 | 11.69 | 11.10 | 0 | 0 | 0 | |
| 16/05/2024 |
11.44
|
426,170 | 11.86 | 11.86 | 11.27 | 0 | 0 | 0 | |
| 15/05/2024 |
11.69
|
348,497 | 11.86 | 12.28 | 11.69 | 0 | 0 | 0 | |
| 14/05/2024 |
12.02
|
339,918 | 12.19 | 12.44 | 11.52 | 0 | 0 | 0 | |
| 13/05/2024 |
12.19
|
516,788 | 11.52 | 12.44 | 11.52 | 0 | 0 | 0 | |
| 10/05/2024 |
11.44
|
378,352 | 10.68 | 11.94 | 10.68 | 0 | 0 | 0 | |
| 09/05/2024 |
10.76
|
328,371 | 11.18 | 11.44 | 10.51 | 0 | 0 | 0 | |
| 08/05/2024 |
11.35
|
430,047 | 10.68 | 11.35 | 10.68 | 0 | 0 | 0 | |
| 07/05/2024 |
10.17
|
613,738 | 9.17 | 10.17 | 9.17 | 0 | 0 | 0 | |
| 06/05/2024 |
9.08
|
58,500 | 8.75 | 9.08 | 8.75 | 0 | 0 | 0 | |
| 03/05/2024 |
8.75
|
35,310 | 8.58 | 8.83 | 8.58 | 0 | 0 | 0 | |
| 02/05/2024 |
8.66
|
29,005 | 8.66 | 8.66 | 8.58 | 0 | 0 | 0 | |
| 26/04/2024 |
8.66
|
13,100 | 8.66 | 8.75 | 8.66 | 0 | 0 | 0 | |
| 25/04/2024 |
8.75
|
49,000 | 8.75 | 8.91 | 8.66 | 0 | 0 | 0 | |
| 24/04/2024 |
8.66
|
41,700 | 8.66 | 8.66 | 8.49 | 0 | 0 | 0 | |
| 23/04/2024 |
8.66
|
11,700 | 8.66 | 8.66 | 8.49 | 0 | 0 | 0 | |
| 22/04/2024 |
8.66
|
48,160 | 8.58 | 8.75 | 8.41 | 0 | 0 | 0 | |
| 19/04/2024 |
8.49
|
71,531 | 8.49 | 8.75 | 8.32 | 0 | 0 | 0 | |
| 17/04/2024 |
8.83
|
36,200 | 8.75 | 9.00 | 8.66 | 0 | 0 | 0 | |
| 16/04/2024 |
8.66
|
92,695 | 9.17 | 9.17 | 8.58 | 0 | 0 | 0 | |
| 15/04/2024 |
9.25
|
169,095 | 9.33 | 9.59 | 9.08 | 0 | 0 | 0 | |
| 12/04/2024 |
9.33
|
74,626 | 9.08 | 9.42 | 9.08 | 0 | 0 | 0 | |
| 11/04/2024 |
9.25
|
97,058 | 9.33 | 9.33 | 9.17 | 0 | 0 | 0 | |
| 10/04/2024 |
9.25
|
76,714 | 9.25 | 9.33 | 9.25 | 0 | 0 | 0 | |
| 09/04/2024 |
9.17
|
142,595 | 9.25 | 9.25 | 8.83 | 0 | 0 | 0 | |
| 08/04/2024 |
9.25
|
255,419 | 9.17 | 9.50 | 9.00 | 0 | 0 | 0 | |
| 05/04/2024 |
9.00
|
204,450 | 8.58 | 9.08 | 8.58 | 0 | 0 | 0 | |
| 04/04/2024 |
8.58
|
120,545 | 8.32 | 8.58 | 8.32 | 0 | 0 | 0 | |
| 03/04/2024 |
8.24
|
66,105 | 8.24 | 8.41 | 8.07 | 0 | 0 | 0 | |
| 02/04/2024 |
8.24
|
57,207 | 8.07 | 8.24 | 7.99 | 0 | 0 | 0 | |
| 01/04/2024 |
8.16
|
77,600 | 8.16 | 8.32 | 7.99 | 0 | 0 | 0 | |
| 29/03/2024 |
8.16
|
36,300 | 8.41 | 8.41 | 8.16 | 0 | 0 | 0 | |
| 28/03/2024 |
8.41
|
56,300 | 8.24 | 8.49 | 8.24 | 0 | 0 | 0 | |
| 27/03/2024 |
8.24
|
82,620 | 7.90 | 8.32 | 7.90 | 0 | 0 | 0 | |
| 26/03/2024 |
7.90
|
75,400 | 7.82 | 7.90 | 7.82 | 0 | 0 | 0 | |
| 25/03/2024 |
7.65
|
84,480 | 7.65 | 7.82 | 7.65 | 0 | 0 | 0 | |
| 22/03/2024 |
7.65
|
44,812 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 | |
| 21/03/2024 |
7.57
|
31,110 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 20/03/2024 |
7.57
|
10,905 | 7.74 | 7.74 | 7.57 | 0 | 0 | 0 | |
| 19/03/2024 |
7.65
|
42,510 | 7.48 | 7.82 | 7.48 | 0 | 0 | 0 | |
| 18/03/2024 |
7.57
|
99,991 | 7.74 | 7.82 | 7.32 | 0 | 0 | 0 | |
| 15/03/2024 |
7.82
|
87,411 | 7.40 | 7.82 | 7.40 | 0 | 0 | 0 | |
| 14/03/2024 |
7.40
|
54,638 | 7.32 | 7.48 | 7.32 | 0 | 0 | 0 | |
| 13/03/2024 |
7.32
|
28,452 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 | |
| 12/03/2024 |
7.23
|
25,082 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 | |
| 11/03/2024 |
7.23
|
48,801 | 7.15 | 7.23 | 7.15 | 0 | 0 | 0 | |
| 08/03/2024 |
7.23
|
32,139 | 7.23 | 7.32 | 7.15 | 0 | 0 | 0 | |
| 07/03/2024 |
7.23
|
20,100 | 7.23 | 7.23 | 7.15 | 0 | 0 | 0 | |
| 06/03/2024 |
7.23
|
20,320 | 7.23 | 7.23 | 7.15 | 0 | 0 | 0 | |
| 05/03/2024 |
7.23
|
33,120 | 7.40 | 7.40 | 7.15 | 0 | 0 | 0 | |
| 04/03/2024 |
7.32
|
80,700 | 7.23 | 7.32 | 7.15 | 0 | 0 | 0 | |
| 01/03/2024 |
7.23
|
22,200 | 7.23 | 7.23 | 7.15 | 0 | 0 | 0 | |
| 29/02/2024 |
7.23
|
10,134 | 7.23 | 7.23 | 7.15 | 0 | 0 | 0 | |
| 28/02/2024 |
7.23
|
82,696 | 7.40 | 7.40 | 7.15 | 0 | 0 | 0 | |
| 27/02/2024 |
7.40
|
64,600 | 7.15 | 7.40 | 7.15 | 0 | 0 | 0 | |
| 26/02/2024 |
7.15
|
27,818 | 7.15 | 7.23 | 7.15 | 0 | 0 | 0 | |
| 23/02/2024 |
7.15
|
168,406 | 7.15 | 7.15 | 6.98 | 0 | 0 | 0 | |
| 22/02/2024 |
7.06
|
5,800 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 21/02/2024 |
7.06
|
27,900 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 20/02/2024 |
7.15
|
26,505 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 | |
| 19/02/2024 |
7.06
|
45,410 | 7.15 | 7.15 | 6.98 | 0 | 0 | 0 | |
| 16/02/2024 |
7.15
|
50,000 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 | |
| 15/02/2024 |
7.23
|
32,700 | 7.15 | 7.23 | 7.15 | 0 | 0 | 0 | |
| 07/02/2024 |
7.15
|
22,000 | 7.06 | 7.15 | 7.06 | 0 | 0 | 0 | |
| 06/02/2024 |
7.15
|
10,500 | 7.06 | 7.15 | 6.98 | 0 | 0 | 0 | |
| 05/02/2024 |
6.98
|
31,800 | 6.98 | 7.06 | 6.98 | 0 | 0 | 0 | |
| 02/02/2024 |
6.98
|
19,624 | 7.06 | 7.15 | 6.98 | 0 | 0 | 0 | |
| 01/02/2024 |
6.98
|
44,700 | 6.98 | 7.15 | 6.98 | 0 | 0 | 0 | |
| 31/01/2024 |
7.15
|
39,838 | 7.15 | 7.15 | 6.98 | 0 | 0 | 0 | |
| 30/01/2024 |
7.15
|
53,116 | 7.15 | 7.23 | 7.06 | 0 | 0 | 0 | |
| 29/01/2024 |
7.15
|
42,500 | 7.15 | 7.23 | 7.06 | 0 | 0 | 0 | |
| 26/01/2024 |
7.15
|
9,800 | 7.15 | 7.23 | 7.06 | 0 | 0 | 0 | |
| 25/01/2024 |
7.15
|
129,900 | 7.82 | 7.82 | 6.98 | 0 | 0 | 0 | |
| 24/01/2024 |
6.98
|
49,400 | 6.98 | 7.06 | 6.98 | 0 | 0 | 0 | |
| 23/01/2024 |
7.06
|
28,006 | 6.98 | 7.15 | 6.98 | 0 | 0 | 0 | |
| 22/01/2024 |
6.98
|
47,900 | 6.98 | 7.06 | 6.90 | 0 | 0 | 0 | |
| 19/01/2024 |
6.98
|
23,261 | 6.81 | 6.98 | 6.81 | 0 | 0 | 0 | |
| 18/01/2024 |
6.73
|
45,000 | 6.73 | 6.81 | 6.64 | 0 | 0 | 0 | |
| 17/01/2024 |
6.73
|
12,204 | 6.73 | 6.81 | 6.73 | 0 | 0 | 0 | |
| 16/01/2024 |
6.81
|
10,115 | 6.64 | 6.81 | 6.64 | 0 | 0 | 0 | |
| 15/01/2024 |
6.73
|
17,200 | 6.73 | 6.73 | 6.64 | 0 | 0 | 0 | |
| 12/01/2024 |
6.73
|
20,614 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 11/01/2024 |
6.73
|
7,720 | 6.81 | 6.90 | 6.73 | 0 | 0 | 0 | |
| 10/01/2024 |
6.73
|
14,440 | 6.81 | 6.81 | 6.64 | 0 | 0 | 0 | |
| 09/01/2024 |
6.81
|
39,200 | 6.81 | 6.81 | 6.64 | 0 | 0 | 0 | |
| 08/01/2024 |
6.73
|
28,600 | 6.64 | 6.73 | 6.64 | 0 | 0 | 0 | |
| 05/01/2024 |
6.64
|
5,000 | 6.64 | 6.73 | 6.64 | 0 | 0 | 0 | |