| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.30 | -2.26% | 3,051,500 | -8,900 | -0.1 |
13
13.65
13.05
|
|
2 tháng
(2025-11-28) |
-0.35 | -2.62% | 8,524,300 | -44,100 | -0.6 |
13
14.85
13.05
|
|
3 tháng
(2025-10-29) |
-0.75 | -5.45% | 11,472,600 | -15,100 | -0.2 |
13
14.85
13.05
|
|
6 tháng
(2025-07-31) |
-0.45 | -3.35% | 24,755,600 | -146,100 | -1.1 |
13
14.85
13.05
|
|
12 tháng
(2025-02-03) |
4 | 44.44% | 74,064,100 | -844,564 | -9.8 |
8.62
15.35
13.05
|
|
24 tháng
(2024-02-07) |
8.43 | 184.72% | 212,580,700 | -48,063 | -1.9 |
4.51
15.35
13.05
|
|
36 tháng
(2023-02-13) |
8.79 | 208.89% | 269,962,200 | -112,775 | -2.4 |
4.13
15.35
13.05
|
|
60 tháng
(2021-02-22) |
5.73 | 78.84% | 496,972,700 | -110,086 | -2.7 |
3.27
15.35
13.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
11.64
|
263,500 | 11.96 | 11.96 | 11.31 | 2,100 | 8,600 | -0.1 | |
| 10/04/2025 |
11.31
|
52,900 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
| 09/04/2025 |
10.61
|
670,000 | 9.26 | 10.61 | 9.26 | 55,700 | 41,000 | 0.1 | |
| 08/04/2025 |
9.95
|
197,000 | 10 | 10.14 | 9.95 | 5,300 | 3,300 | 0.0 | |
| 04/04/2025 |
10.65
|
619,800 | 10.65 | 10.84 | 10.65 | 10,200 | 5,500 | 0.1 | |
| 03/04/2025 |
11.45
|
339,100 | 12.06 | 12.06 | 11.45 | 24,700 | 10,500 | 0.2 | |
| 02/04/2025 |
12.29
|
440,500 | 12.62 | 12.71 | 12.10 | 14,700 | 54,300 | -0.5 | |
| 01/04/2025 |
11.92
|
596,300 | 11.40 | 11.92 | 11.17 | 24,900 | 135,700 | -1.4 | |
| 31/03/2025 |
11.17
|
688,900 | 11.59 | 11.59 | 10.84 | 18,600 | 16,860 | 0.0 | |
| 28/03/2025 |
11.59
|
1,018,900 | 11.31 | 11.82 | 11.07 | 29,400 | 21,800 | 0.1 | |
| 27/03/2025 |
11.07
|
573,800 | 10.37 | 11.07 | 10.33 | 0 | 0 | 0 | |
| 26/03/2025 |
10.37
|
911,200 | 10.23 | 10.61 | 10.09 | 3,200 | 5,000 | -0.0 | |
| 25/03/2025 |
10.19
|
1,538,900 | 9.39 | 10.19 | 9.39 | 0 | 0 | 0 | |
| 24/03/2025 |
9.53
|
1,386,700 | 8.98 | 9.53 | 8.97 | 0 | 75,000 | -0.8 | |
| 21/03/2025 |
8.93
|
98,000 | 8.93 | 8.95 | 8.83 | 0 | 0 | 0 | |
| 20/03/2025 |
8.86
|
144,900 | 8.82 | 8.88 | 8.72 | 600 | 3,400 | -0.0 | |
| 19/03/2025 |
8.72
|
104,900 | 8.83 | 8.83 | 8.61 | 0 | 26,454 | -0.2 | |
| 18/03/2025 |
8.68
|
135,100 | 8.62 | 8.78 | 8.61 | 0 | 21,800 | -0.2 | |
| 17/03/2025 |
8.62
|
178,600 | 8.72 | 8.72 | 8.57 | 0 | 47,100 | -0.4 | |
| 14/03/2025 |
8.72
|
102,600 | 8.64 | 8.76 | 8.64 | 0 | 18,600 | -0.2 | |
| 13/03/2025 |
8.78
|
173,300 | 8.85 | 8.86 | 8.69 | 0 | 34,600 | -0.3 | |
| 12/03/2025 |
8.85
|
213,600 | 8.86 | 8.88 | 8.68 | 0 | 39,300 | -0.4 | |
| 11/03/2025 |
8.86
|
130,600 | 8.80 | 8.88 | 8.73 | 10,700 | 17,900 | -0.1 | |
| 10/03/2025 |
8.88
|
133,000 | 8.85 | 8.97 | 8.85 | 10,100 | 23,300 | -0.1 | |
| 07/03/2025 |
8.84
|
229,800 | 8.80 | 8.99 | 8.80 | 31,500 | 10,000 | 0.2 | |
| 06/03/2025 |
8.80
|
204,400 | 8.69 | 8.82 | 8.69 | 45,700 | 17,100 | 0.3 | |
| 05/03/2025 |
8.70
|
263,600 | 8.74 | 8.79 | 8.69 | 9,100 | 47,500 | -0.4 | |
| 04/03/2025 |
8.74
|
255,700 | 8.84 | 8.93 | 8.69 | 1,100 | 119,200 | -1.1 | |
| 03/03/2025 |
8.83
|
269,600 | 8.88 | 8.95 | 8.80 | 24,900 | 43,200 | -0.2 | |
| 28/02/2025 |
8.88
|
293,500 | 8.83 | 8.88 | 8.71 | 16,300 | 74,000 | -0.5 | |
| 27/02/2025 |
8.88
|
250,800 | 8.91 | 8.91 | 8.72 | 0 | 36,900 | -0.3 | |
| 26/02/2025 |
8.80
|
187,800 | 8.79 | 8.97 | 8.79 | 5,900 | 42,300 | -0.3 | |
| 25/02/2025 |
8.79
|
236,800 | 8.69 | 8.80 | 8.69 | 700 | 48,200 | -0.4 | |
| 24/02/2025 |
8.73
|
496,700 | 8.92 | 8.92 | 8.69 | 2,600 | 63,400 | -0.6 | |
| 21/02/2025 |
8.92
|
799,000 | 9.34 | 9.35 | 8.92 | 14,700 | 83,200 | -0.7 | |
| 20/02/2025 |
9.34
|
339,500 | 9.67 | 9.67 | 9.33 | 29,700 | 14,700 | 0.2 | |
| 19/02/2025 |
9.53
|
1,435,600 | 8.99 | 9.53 | 8.99 | 115,700 | 71,300 | 0.4 | |
| 18/02/2025 |
8.94
|
370,300 | 8.88 | 8.99 | 8.83 | 21,200 | 10,500 | 0.1 | |
| 17/02/2025 |
8.83
|
410,600 | 8.64 | 8.93 | 8.64 | 103,600 | 10,201 | 0.9 | |
| 14/02/2025 |
8.63
|
294,100 | 8.69 | 8.88 | 8.60 | 4,600 | 43,700 | -0.4 | |
| 13/02/2025 |
8.68
|
261,100 | 8.75 | 8.75 | 8.60 | 27,000 | 9,300 | 0.2 | |
| 12/02/2025 |
8.75
|
307,700 | 8.82 | 8.82 | 8.50 | 33,500 | 5,200 | 0.3 | |
| 11/02/2025 |
8.75
|
284,600 | 8.65 | 8.85 | 8.65 | 87,200 | 300 | 0.8 | |
| 10/02/2025 |
8.70
|
354,500 | 8.94 | 8.94 | 8.67 | 38,600 | 49,200 | -0.1 | |
| 07/02/2025 |
8.94
|
351,100 | 9.01 | 9.01 | 8.79 | 39,300 | 13,800 | 0.2 | |
| 06/02/2025 |
9
|
374,500 | 9.08 | 9.09 | 8.96 | 67,600 | 6,200 | 0.6 | |
| 05/02/2025 |
9.05
|
423,000 | 9.22 | 9.22 | 8.88 | 98,900 | 18,100 | 0.8 | |
| 04/02/2025 |
9.04
|
574,400 | 9.07 | 9.28 | 9.01 | 54,800 | 32,400 | 0.2 | |
| 03/02/2025 |
9
|
476,200 | 8.65 | 9 | 8.59 | 113,200 | 15,900 | 0.9 | |
| 24/01/2025 |
8.65
|
1,008,600 | 9.22 | 9.22 | 8.50 | 21,100 | 62,300 | -0.4 | |
| 23/01/2025 |
9.13
|
340,800 | 9.11 | 9.26 | 9.09 | 33,100 | 19,900 | 0.1 | |
| 22/01/2025 |
9.11
|
493,000 | 9.07 | 9.17 | 9 | 14,700 | 68,600 | -0.5 | |
| 21/01/2025 |
9.17
|
774,900 | 9.16 | 9.44 | 9.04 | 49,000 | 77,200 | -0.3 | |
| 20/01/2025 |
9.16
|
473,100 | 9.21 | 9.21 | 9.03 | 0 | 104,200 | -1.0 | |
| 17/01/2025 |
9.21
|
1,442,200 | 8.69 | 9.49 | 8.69 | 67,300 | 95,900 | -0.3 | |
| 16/01/2025 |
8.94
|
644,000 | 8.98 | 9.16 | 8.83 | 18,100 | 116,000 | -0.9 | |
| 15/01/2025 |
8.94
|
1,100,500 | 8.42 | 8.94 | 8.39 | 136,001 | 68,800 | 0.6 | |
| 14/01/2025 |
8.36
|
323,700 | 8.50 | 8.52 | 8.32 | 3,300 | 62,700 | -0.5 | |
| 13/01/2025 |
8.47
|
664,400 | 8.50 | 8.54 | 8.21 | 86,300 | 55,400 | 0.3 | |
| 10/01/2025 |
8.42
|
615,700 | 9.09 | 9.09 | 8.41 | 21,200 | 140,200 | -1.1 | |
| 09/01/2025 |
8.82
|
767,200 | 8.52 | 8.93 | 8.51 | 58,800 | 30,600 | 0.3 | |
| 08/01/2025 |
8.51
|
337,300 | 8.50 | 8.59 | 8.41 | 113,700 | 19,000 | 0.9 | |
| 07/01/2025 |
8.46
|
504,500 | 8.65 | 8.69 | 8.36 | 93,400 | 38,100 | 0.5 | |
| 06/01/2025 |
8.54
|
637,600 | 8.89 | 8.93 | 8.41 | 72,900 | 58,700 | 0.1 | |
| 03/01/2025 |
8.88
|
659,800 | 9.04 | 9.09 | 8.88 | 37,500 | 22,100 | 0.1 | |
| 02/01/2025 |
9.04
|
418,400 | 9.07 | 9.13 | 8.93 | 38,900 | 30,600 | 0.1 | |
| 31/12/2024 |
9.09
|
464,000 | 9.14 | 9.15 | 8.79 | 82,100 | 85,900 | -0.0 | |
| 30/12/2024 |
8.98
|
728,900 | 8.75 | 8.98 | 8.73 | 76,400 | 15,100 | 0.6 | |
| 27/12/2024 |
8.75
|
1,202,900 | 9.25 | 9.27 | 8.74 | 24,800 | 47,600 | -0.2 | |
| 26/12/2024 |
9.25
|
875,500 | 9.44 | 9.53 | 9.21 | 2,300 | 16,700 | -0.1 | |
| 25/12/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 25/12/2024 |
9.44
|
1,033,000 | 9.49 | 10 | 9.26 | 30,000 | 50,700 | -0.2 | |
| 24/12/2024 |
9.49
|
1,281,300 | 9.44 | 9.71 | 9.26 | 90,800 | 7,500 | 0.9 | |
| 23/12/2024 |
9.44
|
1,455,800 | 9.94 | 9.94 | 9.21 | 105,700 | 133,000 | -0.3 | |
| 20/12/2024 |
9.58
|
1,560,700 | 9.62 | 9.89 | 9.30 | 89,300 | 2,000 | 0.9 | |
| 19/12/2024 |
9.53
|
2,018,900 | 9.17 | 9.85 | 9.17 | 283,800 | 0 | 3.0 | |
| 18/12/2024 |
9.30
|
2,817,300 | 9.08 | 9.30 | 9.08 | 108,200 | 0 | 1.1 | |
| 17/12/2024 |
8.71
|
1,833,500 | 8.17 | 8.71 | 8.17 | 20,600 | 0 | 0.2 | |
| 16/12/2024 |
8.15
|
443,600 | 7.99 | 8.15 | 7.90 | 28,500 | 2,700 | 0.2 | |
| 13/12/2024 |
7.95
|
879,100 | 8.18 | 8.18 | 7.95 | 5,200 | 22,100 | -0.2 | |
| 12/12/2024 |
8.17
|
1,408,400 | 8.17 | 8.32 | 8.07 | 3,200 | 10,200 | -0.1 | |
| 11/12/2024 |
8.08
|
1,453,500 | 7.99 | 8.33 | 7.99 | 4,500 | 15,900 | -0.1 | |
| 10/12/2024 |
7.91
|
930,100 | 7.58 | 7.91 | 7.58 | 79,400 | 11,300 | 0.6 | |
| 09/12/2024 |
7.57
|
391,600 | 7.70 | 7.71 | 7.54 | 7,500 | 4,100 | 0.0 | |
| 06/12/2024 |
7.69
|
456,000 | 7.72 | 7.83 | 7.44 | 12,600 | 4,600 | 0.1 | |
| 05/12/2024 |
7.70
|
383,800 | 7.72 | 7.78 | 7.63 | 15,900 | 2,700 | 0.1 | |
| 04/12/2024 |
7.69
|
462,000 | 7.70 | 7.82 | 7.55 | 10,700 | 200 | 0.1 | |
| 03/12/2024 |
7.71
|
494,000 | 7.88 | 7.95 | 7.33 | 17,000 | 18,500 | -0.0 | |
| 02/12/2024 |
7.87
|
688,200 | 7.70 | 7.89 | 7.69 | 15,800 | 8,300 | 0.1 | |
| 29/11/2024 |
7.68
|
333,200 | 7.71 | 7.78 | 7.68 | 0 | 0 | 0 | |
| 28/11/2024 |
7.69
|
420,200 | 7.56 | 7.70 | 7.56 | 7,300 | 0 | 0.1 | |
| 27/11/2024 |
7.54
|
232,900 | 7.53 | 7.59 | 7.53 | 7,300 | 0 | 0.1 | |
| 26/11/2024 |
7.54
|
237,400 | 7.53 | 7.61 | 7.52 | 7,200 | 0 | 0.1 | |
| 25/11/2024 |
7.51
|
255,100 | 7.49 | 7.52 | 7.45 | 18,600 | 0 | 0.2 | |
| 22/11/2024 |
7.47
|
294,600 | 7.48 | 7.52 | 7.40 | 2,700 | 0 | 0.0 | |
| 21/11/2024 |
7.47
|
228,000 | 7.43 | 7.51 | 7.42 | 10,300 | 0 | 0.1 | |
| 20/11/2024 |
7.42
|
298,000 | 7.38 | 7.48 | 7.26 | 18,700 | 100 | 0.2 | |
| 19/11/2024 |
7.35
|
362,400 | 7.44 | 7.44 | 7.24 | 5,500 | 13,900 | -0.1 | |
| 18/11/2024 |
7.26
|
432,400 | 7.51 | 7.51 | 7.26 | 19,100 | 8,500 | 0.1 | |
| 15/11/2024 |
7.50
|
567,600 | 7.53 | 7.53 | 7.31 | 0 | 0 | 0 | |
| 14/11/2024 |
7.52
|
592,800 | 7.53 | 7.71 | 7.46 | 14,000 | 300 | 0.1 | |