| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.26 | -3.08% | 1,198,900 | 10,600 | 0.1 |
8.15
8.45
8.20
|
|
2 tháng
(2025-10-06) |
-0.61 | -6.93% | 2,645,800 | 11,800 | 0.1 |
7.91
8.83
8.20
|
|
3 tháng
(2025-09-05) |
-0.86 | -9.50% | 4,644,400 | 21,000 | 0.2 |
7.91
9.05
8.20
|
|
6 tháng
(2025-06-09) |
0.30 | 3.80% | 20,719,000 | 35,600 | 0.3 |
7.81
9.76
8.20
|
|
12 tháng
(2024-12-09) |
-0.41 | -4.75% | 38,950,500 | 33,292 | 0.3 |
6.63
9.76
8.20
|
|
24 tháng
(2023-12-15) |
-3.43 | -29.52% | 150,838,000 | 16,808 | 0.3 |
6.63
13.08
8.20
|
|
36 tháng
(2022-12-20) |
0.37 | 4.71% | 280,221,200 | -90,822 | -0.9 |
6.63
15.06
8.20
|
|
60 tháng
(2020-12-30) |
2.88 | 54.31% | 510,222,220 | -147,147 | 2.5 |
5.11
25.45
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
8.05
|
342,500 | 8.05 | 8.12 | 8.01 | 0 | 0 | 0 | |
| 14/07/2025 |
8.04
|
129,400 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 11/07/2025 |
8
|
142,900 | 7.99 | 8.05 | 7.98 | 0 | 0 | 0 | |
| 10/07/2025 |
7.99
|
159,400 | 7.94 | 8 | 7.94 | 0 | 0 | 0 | |
| 09/07/2025 |
7.94
|
287,900 | 7.94 | 8.05 | 7.92 | 0 | 0 | 0 | |
| 08/07/2025 |
7.94
|
167,100 | 7.95 | 8.02 | 7.94 | 100 | 0 | 0.0 | |
| 07/07/2025 |
7.95
|
78,500 | 7.98 | 8 | 7.94 | 0 | 0 | 0 | |
| 04/07/2025 |
7.94
|
126,100 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 | |
| 03/07/2025 |
7.90
|
152,200 | 8 | 8.04 | 7.90 | 2,000 | 0 | 0.0 | |
| 02/07/2025 |
8.05
|
196,000 | 7.89 | 8.20 | 7.89 | 0 | 0 | 0 | |
| 01/07/2025 |
7.91
|
42,100 | 7.90 | 7.91 | 7.84 | 0 | 0 | 0 | |
| 30/06/2025 |
7.93
|
37,500 | 7.90 | 7.93 | 7.86 | 0 | 0 | 0 | |
| 27/06/2025 |
7.87
|
117,800 | 7.84 | 7.93 | 7.79 | 500 | 0 | 0.0 | |
| 26/06/2025 |
7.87
|
30,200 | 7.82 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 25/06/2025 |
7.86
|
18,500 | 7.95 | 7.95 | 7.85 | 0 | 0 | 0 | |
| 24/06/2025 |
7.94
|
98,700 | 7.94 | 7.98 | 7.88 | 0 | 0 | 0 | |
| 23/06/2025 |
7.94
|
62,900 | 7.90 | 7.95 | 7.80 | 0 | 0 | 0 | |
| 20/06/2025 |
7.92
|
57,900 | 7.91 | 7.92 | 7.81 | 0 | 0 | 0 | |
| 19/06/2025 |
7.81
|
38,000 | 7.83 | 7.83 | 7.79 | 0 | 2,000 | -0.0 | |
| 18/06/2025 |
7.83
|
91,800 | 7.83 | 7.85 | 7.78 | 500 | 0 | 0.0 | |
| 17/06/2025 |
7.83
|
79,300 | 7.90 | 7.90 | 7.83 | 0 | 0 | 0 | |
| 16/06/2025 |
7.86
|
115,300 | 7.81 | 7.90 | 7.81 | 4,700 | 0 | 0.0 | |
| 13/06/2025 |
7.84
|
89,500 | 7.80 | 7.99 | 7.78 | 0 | 500 | -0.0 | |
| 12/06/2025 |
7.89
|
85,600 | 7.88 | 7.90 | 7.86 | 3,500 | 0 | 0.0 | |
| 11/06/2025 |
7.87
|
84,400 | 7.86 | 7.98 | 7.85 | 9,900 | 100 | 0.1 | |
| 10/06/2025 |
7.85
|
33,600 | 7.85 | 7.92 | 7.80 | 0 | 3,200 | -0.0 | |
| 09/06/2025 |
7.89
|
50,300 | 7.88 | 8.03 | 7.83 | 0 | 8,400 | -0.1 | |
| 06/06/2025 |
7.87
|
158,500 | 7.85 | 7.94 | 7.83 | 700 | 0 | 0.0 | |
| 05/06/2025 |
7.81
|
65,500 | 7.81 | 7.85 | 7.80 | 0 | 0 | 0 | |
| 04/06/2025 |
7.81
|
150,600 | 7.89 | 7.99 | 7.81 | 5,200 | 0 | 0.0 | |
| 03/06/2025 |
7.88
|
55,200 | 7.88 | 8 | 7.84 | 6,600 | 0 | 0.1 | |
| 02/06/2025 |
7.94
|
111,200 | 7.60 | 7.95 | 7.60 | 400 | 0 | 0.0 | |
| 30/05/2025 |
7.91
|
99,400 | 7.92 | 8.11 | 7.89 | 0 | 0 | 0 | |
| 29/05/2025 |
8.03
|
90,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 28/05/2025 |
8.10
|
40,300 | 8.18 | 8.18 | 8.05 | 0 | 2,200 | -0.0 | |
| 27/05/2025 |
8.10
|
116,900 | 8.21 | 8.22 | 8.08 | 500 | 9,200 | -0.1 | |
| 26/05/2025 |
8.20
|
152,000 | 7.94 | 8.25 | 7.83 | 0 | 4,200 | -0.0 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/05/2025 |
7.87
|
49,000 | 8 | 8 | 7.84 | 0 | 400 | -0.0 | |
| 22/05/2025 |
7.80
|
141,400 | 7.68 | 7.85 | 7.67 | 0 | 500 | 0 | |
| 21/05/2025 |
7.67
|
145,900 | 7.82 | 7.82 | 7.55 | 0 | 4,500 | -0.0 | |
| 20/05/2025 |
7.82
|
110,400 | 7.89 | 7.89 | 7.81 | 0 | 1,100 | -0.0 | |
| 19/05/2025 |
7.89
|
91,900 | 7.88 | 7.95 | 7.88 | 0 | 0 | 0 | |
| 16/05/2025 |
7.87
|
151,500 | 7.80 | 7.90 | 7.76 | 0 | 0 | 0 | |
| 15/05/2025 |
7.71
|
72,400 | 7.72 | 7.72 | 7.66 | 0 | 0 | 0 | |
| 14/05/2025 |
7.68
|
124,800 | 7.69 | 7.75 | 7.67 | 0 | 0 | 0 | |
| 13/05/2025 |
7.65
|
109,700 | 7.65 | 7.70 | 7.57 | 0 | 0 | 0 | |
| 12/05/2025 |
7.50
|
133,700 | 7.35 | 7.51 | 7.32 | 0 | 6,900 | 0 | |
| 09/05/2025 |
7.29
|
40,100 | 7.37 | 7.42 | 7.29 | 0 | 0 | 0 | |
| 08/05/2025 |
7.35
|
149,000 | 7.27 | 7.41 | 7.27 | 100 | 0 | 0 | |
| 07/05/2025 |
7.27
|
115,700 | 7.38 | 7.41 | 7.24 | 0 | 0 | 0 | |
| 06/05/2025 |
7.39
|
80,400 | 7.36 | 7.39 | 7.35 | 3,000 | 0 | 0 | |
| 05/05/2025 |
7.36
|
32,500 | 7.38 | 7.38 | 7.32 | 0 | 0 | 0 | |
| 29/04/2025 |
7.36
|
60,800 | 7.33 | 7.41 | 7.24 | 100 | 0 | 0.0 | |
| 28/04/2025 |
7.36
|
65,800 | 7.42 | 7.42 | 7.24 | 5,500 | 0 | 0.0 | |
| 25/04/2025 |
7.37
|
26,000 | 7.43 | 7.51 | 7.33 | 0 | 0 | 0 | |
| 24/04/2025 |
7.43
|
114,500 | 7.49 | 7.49 | 7.34 | 17,500 | 0 | 0.1 | |
| 23/04/2025 |
7.33
|
35,500 | 7.42 | 7.52 | 7.28 | 0 | 0 | 0 | |
| 22/04/2025 |
7.23
|
204,000 | 7.52 | 7.56 | 6.99 | 0 | 4,400 | -0.0 | |
| 21/04/2025 |
7.52
|
185,700 | 7.24 | 7.60 | 7.23 | 0 | 9,500 | -0.1 | |
| 18/04/2025 |
7.23
|
40,500 | 7.22 | 7.32 | 7.14 | 0 | 4,100 | -0.0 | |
| 17/04/2025 |
7.22
|
120,400 | 6.86 | 7.24 | 6.86 | 4,400 | 2,600 | 0.0 | |
| 16/04/2025 |
7.05
|
19,300 | 7.05 | 7.09 | 6.89 | 0 | 1,900 | -0.0 | |
| 15/04/2025 |
7.05
|
118,400 | 7.16 | 7.18 | 6.87 | 0 | 0 | 0 | |
| 14/04/2025 |
7.14
|
139,300 | 6.97 | 7.14 | 6.97 | 0 | 6,800 | -0.1 | |
| 11/04/2025 |
6.97
|
382,900 | 7.09 | 7.25 | 6.63 | 15,600 | 100 | 0.1 | |
| 10/04/2025 |
7.09
|
73,100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 09/04/2025 |
6.63
|
440,800 | 6.63 | 6.86 | 6.63 | 0 | 0 | 0 | |
| 08/04/2025 |
7.11
|
187,500 | 7.12 | 7.51 | 7.11 | 0 | 1,900 | -0.0 | |
| 04/04/2025 |
7.64
|
498,300 | 7.66 | 7.71 | 7.64 | 0 | 0 | 0 | |
| 03/04/2025 |
8.21
|
659,100 | 8.63 | 8.63 | 8.21 | 0 | 17,200 | -0.2 | |
| 02/04/2025 |
8.82
|
193,500 | 8.79 | 8.95 | 8.79 | 2,000 | 0 | 0.0 | |
| 01/04/2025 |
8.79
|
183,900 | 8.78 | 8.98 | 8.78 | 0 | 2,000 | -0.0 | |
| 31/03/2025 |
8.77
|
234,800 | 9.02 | 9.02 | 8.69 | 0 | 5,400 | -0.1 | |
| 28/03/2025 |
9.01
|
367,500 | 8.69 | 9.10 | 8.69 | 0 | 0 | 0 | |
| 27/03/2025 |
8.66
|
167,200 | 8.59 | 8.69 | 8.59 | 0 | 100 | -0.0 | |
| 26/03/2025 |
8.59
|
86,500 | 8.56 | 8.65 | 8.56 | 0 | 0 | 0 | |
| 25/03/2025 |
8.63
|
58,300 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 | |
| 24/03/2025 |
8.64
|
25,500 | 8.64 | 8.65 | 8.52 | 0 | 0 | 0 | |
| 21/03/2025 |
8.64
|
30,500 | 8.61 | 8.64 | 8.58 | 0 | 0 | 0 | |
| 20/03/2025 |
8.65
|
146,500 | 8.63 | 8.69 | 8.62 | 16,000 | 0 | 0.1 | |
| 19/03/2025 |
8.63
|
92,200 | 8.63 | 8.65 | 8.46 | 4,400 | 0 | 0.0 | |
| 18/03/2025 |
8.63
|
37,900 | 8.65 | 8.65 | 8.58 | 0 | 2,390 | -0.0 | |
| 17/03/2025 |
8.65
|
109,900 | 8.69 | 8.69 | 8.46 | 0 | 2,000 | -0.0 | |
| 14/03/2025 |
8.63
|
83,300 | 8.69 | 8.77 | 8.60 | 0 | 0 | 0 | |
| 13/03/2025 |
8.69
|
58,900 | 8.93 | 8.93 | 8.69 | 0 | 600 | -0.0 | |
| 12/03/2025 |
8.71
|
67,600 | 8.65 | 8.83 | 8.61 | 3,600 | 100 | 0.0 | |
| 11/03/2025 |
8.65
|
139,600 | 8.57 | 8.65 | 8.48 | 900 | 0 | 0.0 | |
| 10/03/2025 |
8.58
|
129,100 | 8.62 | 8.65 | 8.55 | 0 | 0 | 0 | |
| 07/03/2025 |
8.61
|
65,700 | 8.65 | 8.65 | 8.55 | 2,410 | 128 | 0.0 | |
| 06/03/2025 |
8.62
|
204,400 | 8.60 | 8.64 | 8.50 | 2,400 | 0 | 0.0 | |
| 05/03/2025 |
8.55
|
263,300 | 8.74 | 8.74 | 8.55 | 0 | 500 | -0.0 | |
| 04/03/2025 |
8.74
|
214,600 | 8.83 | 8.83 | 8.69 | 0 | 0 | 0 | |
| 03/03/2025 |
8.83
|
143,400 | 8.90 | 8.90 | 8.82 | 0 | 0 | 0 | |
| 28/02/2025 |
8.90
|
188,700 | 9.00 | 9.00 | 8.86 | 0 | 0 | 0 | |
| 27/02/2025 |
9.00
|
157,500 | 9.01 | 9.01 | 8.92 | 500 | 1,300 | -0.0 | |
| 26/02/2025 |
9.01
|
117,700 | 9.01 | 9.04 | 9.00 | 0 | 0 | 0 | |
| 25/02/2025 |
9.01
|
169,600 | 9.12 | 9.12 | 9.01 | 0 | 4,100 | -0.0 | |
| 24/02/2025 |
9.09
|
535,300 | 9.21 | 9.21 | 9.02 | 0 | 7,500 | -0.1 | |
| 21/02/2025 |
9.11
|
855,600 | 8.93 | 9.21 | 8.91 | 0 | 200 | -0.0 | |
| 20/02/2025 |
8.93
|
346,500 | 8.84 | 8.93 | 8.84 | 5,400 | 0 | 0.1 | |