| 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) |
0.30 | 2.28% | 2,543,700 | 17,000 | 0.2 |
13.15
13.60
13.60
|
|
2 tháng
(2025-10-06) |
0.30 | 2.28% | 6,122,900 | 29,500 | 0.4 |
13
14.10
13.60
|
|
3 tháng
(2025-09-05) |
0.15 | 1.13% | 9,442,000 | -81,300 | -1.1 |
13
14.10
13.60
|
|
6 tháng
(2025-06-09) |
-0.20 | -1.47% | 28,695,300 | -277,000 | -3.1 |
13
14.90
13.60
|
|
12 tháng
(2024-12-09) |
5.88 | 77.66% | 97,960,400 | -396,863 | -5.2 |
7.57
15.35
13.60
|
|
24 tháng
(2023-12-15) |
8.47 | 169.89% | 209,804,100 | -19,376 | -1.4 |
4.51
15.35
13.60
|
|
36 tháng
(2022-12-20) |
9.59 | 248.26% | 265,809,100 | -73,575 | -2.0 |
3.85
15.35
13.60
|
|
60 tháng
(2020-12-30) |
5.95 | 79.36% | 497,558,680 | -56,486 | -2.1 |
3.27
15.35
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 13/11/2024 |
7.51
|
664,300 | 7.27 | 7.62 | 7.27 | 7,400 | 6,600 | 0.0 | |
| 12/11/2024 |
7.67
|
611,200 | 7.92 | 8.03 | 7.67 | 3,800 | 0 | 0.0 | |
| 11/11/2024 |
7.91
|
1,051,300 | 7.78 | 8.03 | 7.78 | 0 | 18,500 | -0.2 | |
| 08/11/2024 |
7.76
|
1,128,400 | 7.59 | 7.95 | 7.59 | 6,900 | 7,800 | -0.0 | |
| 07/11/2024 |
7.58
|
611,400 | 7.51 | 7.74 | 7.51 | 0 | 0 | 0 | |
| 06/11/2024 |
7.51
|
339,000 | 7.56 | 7.59 | 7.50 | 0 | 0 | 0 | |
| 05/11/2024 |
7.53
|
234,200 | 7.53 | 7.60 | 7.53 | 5,700 | 1,100 | 0.0 | |
| 04/11/2024 |
7.52
|
409,100 | 7.56 | 7.63 | 7.51 | 0 | 13,200 | -0.1 | |
| 01/11/2024 |
7.55
|
624,300 | 7.63 | 7.77 | 7.55 | 0 | 25,100 | -0.2 | |
| 31/10/2024 |
7.62
|
486,600 | 7.59 | 7.78 | 7.59 | 1,100 | 4,600 | -0.0 | |
| 30/10/2024 |
7.56
|
283,400 | 7.54 | 7.69 | 7.54 | 10,000 | 7,400 | 0.0 | |
| 29/10/2024 |
7.63
|
666,400 | 7.68 | 7.90 | 7.61 | 14,800 | 0 | 0.1 | |
| 28/10/2024 |
7.65
|
303,200 | 7.67 | 7.69 | 7.53 | 0 | 7,100 | -0.1 | |
| 25/10/2024 |
7.66
|
337,100 | 7.69 | 7.73 | 7.64 | 0 | 300 | -0.0 | |
| 24/10/2024 |
7.65
|
284,300 | 7.77 | 7.82 | 7.65 | 4,400 | 5,100 | -0.0 | |
| 23/10/2024 |
7.74
|
483,100 | 7.59 | 7.79 | 7.58 | 17,800 | 3,700 | 0.1 | |
| 22/10/2024 |
7.53
|
877,900 | 7.79 | 7.79 | 7.52 | 2,200 | 120,500 | -1.0 | |
| 21/10/2024 |
7.82
|
922,300 | 7.99 | 7.99 | 7.55 | 7,700 | 135,300 | -1.1 | |
| 18/10/2024 |
7.98
|
678,200 | 8.29 | 8.31 | 7.92 | 18,600 | 5,600 | 0.1 | |
| 17/10/2024 |
8.26
|
1,214,700 | 8.01 | 8.34 | 8.01 | 107,000 | 15,700 | 0.8 | |
| 16/10/2024 |
7.97
|
1,620,300 | 7.46 | 7.97 | 7.42 | 135,300 | 5,200 | 1.1 | |
| 15/10/2024 |
7.45
|
272,100 | 7.49 | 7.53 | 7.43 | 0 | 7,200 | -0.1 | |
| 14/10/2024 |
7.47
|
234,600 | 7.47 | 7.57 | 7.46 | 2,200 | 1,400 | 0.0 | |
| 11/10/2024 |
7.45
|
229,700 | 7.51 | 7.52 | 7.43 | 0 | 2,300 | -0.0 | |
| 10/10/2024 |
7.50
|
228,900 | 7.50 | 7.58 | 7.49 | 400 | 500 | -0.0 | |
| 09/10/2024 |
7.49
|
195,600 | 7.53 | 7.54 | 7.45 | 0 | 0 | 0 | |
| 08/10/2024 |
7.49
|
285,800 | 7.51 | 7.59 | 7.44 | 1,800 | 0 | 0.0 | |
| 07/10/2024 |
7.51
|
168,400 | 7.53 | 7.54 | 7.48 | 7,600 | 1,100 | 0.1 | |
| 04/10/2024 |
7.44
|
262,500 | 7.55 | 7.63 | 7.44 | 1,500 | 17,900 | -0.1 | |
| 03/10/2024 |
7.61
|
303,000 | 7.67 | 7.69 | 7.50 | 0 | 900 | -0.0 | |
| 02/10/2024 |
7.66
|
327,500 | 7.61 | 7.68 | 7.58 | 30,000 | 1,800 | 0.2 | |
| 01/10/2024 |
7.59
|
354,800 | 7.51 | 7.70 | 7.51 | 19,400 | 0 | 0.2 | |
| 30/09/2024 |
7.59
|
308,800 | 7.60 | 7.62 | 7.54 | 0 | 10,300 | -0.1 | |
| 27/09/2024 |
7.59
|
476,600 | 7.26 | 7.63 | 7.26 | 14,400 | 500 | 0.1 | |
| 26/09/2024 |
7.63
|
339,000 | 7.69 | 7.72 | 7.53 | 0 | 8,200 | -0.1 | |
| 25/09/2024 |
7.68
|
321,300 | 7.55 | 7.80 | 7.55 | 23,300 | 0 | 0.2 | |