| 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) |
0.47 | 7.53% | 2,588,100 | -2,200 | -0.0 |
6.09
6.70
6.68
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.95% | 4,360,800 | -12,200 | -0.1 |
6.09
6.88
6.68
|
|
3 tháng
(2025-09-05) |
-0.26 | -3.72% | 6,960,900 | 9,800 | 0.1 |
6.09
7.24
6.68
|
|
6 tháng
(2025-06-09) |
-0.08 | -1.24% | 22,310,600 | 85,800 | 0.7 |
6.09
7.65
6.68
|
|
12 tháng
(2024-12-09) |
-3.19 | -32.38% | 43,083,900 | 559,700 | 4.4 |
6.09
11.15
6.68
|
|
24 tháng
(2023-12-15) |
-3.21 | -32.50% | 129,481,900 | 1,510,200 | 15.8 |
5.74
12.20
6.68
|
|
36 tháng
(2022-12-20) |
-0.82 | -10.93% | 139,483,600 | 1,704,100 | 17.4 |
5.66
12.20
6.68
|
|
60 tháng
(2021-11-03) |
-0.99 | -12.97% | 143,399,100 | 1,704,100 | 17.4 |
5.66
12.20
6.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
7.53
|
80,100 | 7.46 | 7.56 | 7.43 | 0 | 900 | -0.0 | |
| 18/02/2025 |
7.48
|
52,600 | 7.55 | 7.63 | 7.43 | 0 | 200 | -0.0 | |
| 17/02/2025 |
7.55
|
90,900 | 7.46 | 7.55 | 7.41 | 200 | 300 | -0.0 | |
| 14/02/2025 |
7.40
|
119,700 | 7.35 | 7.54 | 7.35 | 0 | 1,900 | -0.0 | |
| 13/02/2025 |
7.52
|
28,200 | 7.78 | 7.78 | 7.43 | 0 | 3,300 | -0.0 | |
| 12/02/2025 |
7.56
|
55,700 | 7.70 | 7.71 | 7.53 | 1,000 | 2,600 | -0.0 | |
| 11/02/2025 |
7.70
|
128,800 | 7.98 | 7.98 | 7.60 | 0 | 4,100 | -0.0 | |
| 10/02/2025 |
7.81
|
116,000 | 8.25 | 8.25 | 7.55 | 500 | 6,900 | -0.1 | |
| 07/02/2025 |
8.09
|
227,000 | 7.96 | 8.14 | 7.88 | 600 | 6,000 | -0.0 | |
| 06/02/2025 |
7.61
|
121,700 | 7.12 | 7.61 | 7.11 | 3,400 | 0 | 0.0 | |
| 05/02/2025 |
7.11
|
107,100 | 6.97 | 7.25 | 6.97 | 200 | 200 | -0.0 | |
| 04/02/2025 |
7.11
|
112,800 | 7.33 | 7.33 | 6.88 | 300 | 2,200 | -0.0 | |
| 03/02/2025 |
7.34
|
69,800 | 7.52 | 7.52 | 7.34 | 1,400 | 8,300 | -0.1 | |
| 24/01/2025 |
7.51
|
50,700 | 7.39 | 7.54 | 7.39 | 5,200 | 0 | 0.0 | |
| 23/01/2025 |
7.39
|
110,300 | 7.57 | 7.57 | 7.25 | 12,300 | 8,600 | 0.0 | |
| 22/01/2025 |
7.57
|
137,600 | 7.71 | 7.85 | 7.57 | 6,600 | 3,400 | 0.0 | |
| 21/01/2025 |
7.85
|
203,400 | 8.32 | 8.35 | 7.85 | 2,300 | 31,300 | -0.3 | |
| 20/01/2025 |
8.32
|
72,900 | 8.27 | 8.51 | 8.27 | 9,300 | 4,100 | 0.0 | |
| 17/01/2025 |
8.27
|
72,100 | 8.53 | 8.53 | 8.25 | 0 | 10,100 | -0.1 | |
| 16/01/2025 |
8.35
|
65,700 | 8.37 | 8.48 | 8.21 | 13,500 | 9,300 | 0.0 | |
| 15/01/2025 |
8.31
|
205,100 | 8.72 | 8.73 | 8.29 | 13,200 | 22,100 | -0.1 | |
| 14/01/2025 |
8.54
|
134,400 | 8.72 | 8.74 | 8.49 | 2,000 | 35,200 | -0.3 | |
| 13/01/2025 |
8.84
|
56,000 | 8.84 | 8.99 | 8.67 | 3,200 | 10,200 | -0.1 | |
| 10/01/2025 |
8.85
|
385,400 | 8.83 | 8.85 | 8.44 | 12,600 | 44,800 | -0.3 | |
| 09/01/2025 |
8.85
|
105,100 | 9.27 | 9.27 | 8.82 | 2,000 | 36,500 | -0.3 | |
| 08/01/2025 |
9.18
|
94,500 | 8.78 | 9.27 | 8.78 | 2,600 | 31,700 | -0.3 | |
| 07/01/2025 |
8.99
|
403,800 | 9.02 | 9.41 | 8.55 | 44,600 | 31,700 | 0.1 | |
| 06/01/2025 |
9.16
|
269,000 | 9.63 | 9.63 | 9.08 | 18,200 | 58,400 | -0.4 | |
| 03/01/2025 |
9.63
|
415,300 | 9.82 | 9.82 | 9.45 | 0 | 118,000 | -1.2 | |
| 02/01/2025 |
9.82
|
318,600 | 10.28 | 10.28 | 9.73 | 17,300 | 154,100 | -1.5 | |
| 31/12/2024 |
9.96
|
152,500 | 10.23 | 10.41 | 9.96 | 8,100 | 31,100 | -0.3 | |
| 30/12/2024 |
10.09
|
435,100 | 10.41 | 10.78 | 9.96 | 45,000 | 18,700 | 0.3 | |
| 27/12/2024 |
10.28
|
756,700 | 11.01 | 11.01 | 10.28 | 44,700 | 85,400 | -0.5 | |
| 26/12/2024 |
11.01
|
744,300 | 11.47 | 11.75 | 10.83 | 52,700 | 104,000 | -0.6 | |
| 25/12/2024 |
11.15
|
1,100,100 | 10.60 | 11.15 | 10.60 | 37,500 | 16,500 | 0.2 | |
| 24/12/2024 |
10.46
|
620,300 | 10.32 | 10.60 | 10.23 | 15,300 | 61,900 | -0.5 | |
| 23/12/2024 |
10.41
|
503,300 | 9.96 | 10.46 | 9.96 | 97,100 | 38,400 | 0.7 | |
| 20/12/2024 |
9.96
|
147,200 | 9.82 | 10.09 | 9.82 | 11,400 | 2,400 | 0.1 | |
| 19/12/2024 |
9.77
|
317,000 | 9.91 | 10.00 | 9.73 | 11,200 | 6,600 | 0.0 | |
| 18/12/2024 |
9.96
|
383,000 | 9.91 | 10.28 | 9.91 | 126,000 | 14,700 | 1.2 | |
| 17/12/2024 |
9.96
|
498,300 | 9.59 | 10.05 | 9.59 | 187,100 | 10,300 | 1.9 | |
| 16/12/2024 |
9.63
|
724,000 | 9.86 | 9.91 | 9.50 | 52,100 | 45,100 | 0.1 | |
| 13/12/2024 |
9.91
|
393,600 | 10.09 | 10.09 | 9.91 | 0 | 60,200 | -0.7 | |
| 12/12/2024 |
10.09
|
682,700 | 10.00 | 10.28 | 9.96 | 89,900 | 0 | 1.0 | |
| 11/12/2024 |
10.00
|
684,300 | 9.96 | 10.14 | 9.91 | 245,400 | 124,700 | 1.3 | |
| 10/12/2024 |
9.91
|
627,800 | 9.91 | 10.32 | 9.77 | 189,900 | 11,800 | 2.0 | |
| 09/12/2024 |
9.86
|
447,800 | 9.91 | 10.19 | 9.86 | 112,100 | 0 | 1.2 | |
| 06/12/2024 |
10.00
|
413,900 | 10.14 | 10.19 | 9.86 | 37,700 | 29,900 | 0.1 | |
| 05/12/2024 |
10.09
|
529,700 | 9.91 | 10.46 | 9.86 | 105,400 | 40,300 | 0.7 | |
| 04/12/2024 |
9.91
|
1,111,900 | 10.64 | 11.01 | 9.91 | 5,300 | 224,500 | -2.5 | |
| 03/12/2024 |
10.60
|
979,100 | 10.19 | 10.60 | 10.09 | 121,300 | 56,500 | 0.8 | |
| 02/12/2024 |
9.91
|
914,000 | 9.27 | 9.91 | 9.27 | 90,400 | 37,500 | 0.6 | |
| 29/11/2024 |
9.27
|
1,340,200 | 9.96 | 10.09 | 9.27 | 101,300 | 60,000 | 0.4 | |
| 28/11/2024 |
9.82
|
1,375,700 | 10.64 | 10.83 | 9.82 | 107,400 | 51,900 | 0.6 | |
| 27/11/2024 |
10.55
|
876,300 | 10.09 | 11.24 | 10.09 | 73,400 | 69,400 | 0.1 | |
| 26/11/2024 |
10.60
|
2,906,800 | 10.60 | 11.01 | 10.60 | 32,000 | 66,900 | -0.4 | |
| 25/11/2024 |
11.38
|
136,400 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 22/11/2024 |
12.20
|
642,700 | 11.84 | 12.20 | 11.56 | 47,600 | 32,000 | 0.2 | |
| 21/11/2024 |
11.84
|
603,300 | 11.93 | 12.20 | 11.19 | 75,400 | 30,600 | 0.6 | |
| 20/11/2024 |
11.93
|
693,700 | 11.93 | 11.97 | 11.38 | 31,300 | 59,700 | -0.4 | |
| 19/11/2024 |
11.38
|
1,037,300 | 10.78 | 11.38 | 10.78 | 108,200 | 28,400 | 1.0 | |
| 18/11/2024 |
10.64
|
458,800 | 10.51 | 10.64 | 10.00 | 500 | 20,800 | -0.2 | |
| 15/11/2024 |
9.96
|
597,200 | 9.27 | 10.19 | 9.22 | 35,600 | 2,300 | 0.4 | |
| 14/11/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/11/2024 |
9.59
|
751,900 | 10.28 | 10.41 | 9.59 | 24,200 | 7,400 | 0.2 | |
| 13/11/2024 |
10.28
|
1,327,200 | 10.63 | 10.72 | 9.84 | 215,400 | 88,900 | 1.5 | |
| 12/11/2024 |
10.54
|
542,400 | 10.54 | 10.72 | 10.36 | 106,000 | 17,000 | 1.1 | |
| 11/11/2024 |
10.36
|
950,000 | 9.93 | 10.54 | 9.93 | 249,000 | 3,600 | 2.9 | |
| 08/11/2024 |
9.93
|
535,800 | 9.75 | 9.93 | 9.66 | 366,000 | 12,500 | 4.0 | |
| 07/11/2024 |
9.66
|
397,200 | 9.62 | 9.88 | 9.49 | 24,700 | 36,100 | -0.1 | |
| 06/11/2024 |
9.62
|
1,180,100 | 9.62 | 10.10 | 9.62 | 0 | 0 | 0 | |
| 05/11/2024 |
9.62
|
755,000 | 9.18 | 9.62 | 9.09 | 36,200 | 34,500 | 0.0 | |
| 04/11/2024 |
9.22
|
246,000 | 9.14 | 9.31 | 9.05 | 8,500 | 5,900 | 0.0 | |
| 01/11/2024 |
9.14
|
244,500 | 9.40 | 9.40 | 9.05 | 27,300 | 3,200 | 0.3 | |
| 31/10/2024 |
9.05
|
384,100 | 9.31 | 9.44 | 9.05 | 5,200 | 13,200 | -0.1 | |
| 30/10/2024 |
9.22
|
432,100 | 8.96 | 9.31 | 8.77 | 60,400 | 6,600 | 0.6 | |
| 29/10/2024 |
8.83
|
252,400 | 8.92 | 8.96 | 8.77 | 12,300 | 500 | 0.1 | |
| 28/10/2024 |
8.77
|
402,400 | 8.63 | 8.87 | 8.63 | 25,200 | 7,400 | 0.2 | |
| 25/10/2024 |
8.63
|
346,800 | 8.34 | 8.78 | 8.34 | 17,700 | 7,000 | 0.1 | |
| 24/10/2024 |
8.61
|
274,300 | 8.39 | 8.61 | 8.39 | 10,800 | 12,500 | -0.0 | |
| 23/10/2024 |
8.64
|
402,600 | 8.70 | 8.70 | 8.27 | 7,300 | 10,400 | -0.0 | |
| 22/10/2024 |
8.63
|
229,800 | 8.48 | 8.69 | 8.27 | 13,200 | 7,700 | 0.0 | |
| 21/10/2024 |
8.61
|
416,400 | 9.05 | 9.09 | 8.51 | 15,000 | 22,300 | -0.1 | |
| 18/10/2024 |
8.87
|
496,500 | 8.39 | 8.87 | 8.39 | 10,400 | 6,200 | 0.0 | |
| 17/10/2024 |
8.43
|
318,000 | 8.26 | 8.43 | 8.26 | 4,100 | 400 | 0.0 | |
| 16/10/2024 |
8.17
|
284,400 | 8.34 | 8.34 | 8.08 | 10,100 | 1,000 | 0.1 | |
| 15/10/2024 |
8.34
|
581,700 | 8.43 | 8.48 | 8.15 | 7,600 | 0 | 0.1 | |
| 14/10/2024 |
8.23
|
465,000 | 8.10 | 8.26 | 8.10 | 14,800 | 0 | 0.1 | |
| 11/10/2024 |
8.14
|
271,200 | 8.17 | 8.25 | 8.06 | 0 | 0 | 0 | |
| 10/10/2024 |
8.08
|
275,500 | 8.08 | 8.17 | 8.00 | 0 | 0 | 0 | |
| 09/10/2024 |
8.08
|
429,200 | 8.40 | 8.41 | 7.99 | 0 | 0 | 0 | |
| 08/10/2024 |
8.34
|
353,800 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 | |
| 07/10/2024 |
8.30
|
968,200 | 8.12 | 8.43 | 8.07 | 0 | 0 | 0 | |
| 04/10/2024 |
8.08
|
469,000 | 7.41 | 8.08 | 7.38 | 0 | 0 | 0 | |
| 03/10/2024 |
7.58
|
397,100 | 7.56 | 7.62 | 7.38 | 0 | 3,000 | -0.0 | |
| 02/10/2024 |
7.55
|
620,300 | 7.46 | 7.55 | 7.30 | 0 | 2,000 | -0.0 | |
| 01/10/2024 |
7.46
|
1,297,200 | 6.94 | 7.47 | 6.86 | 0 | 0 | 0 | |
| 30/09/2024 |
6.98
|
263,800 | 7.02 | 7.11 | 6.86 | 0 | 0 | 0 | |
| 27/09/2024 |
7.01
|
547,500 | 7.11 | 7.20 | 6.86 | 0 | 0 | 0 | |
| 26/09/2024 |
7.01
|
362,200 | 7.05 | 7.05 | 6.68 | 0 | 0 | 0 | |
| 25/09/2024 |
7.07
|
399,700 | 7.11 | 7.11 | 6.93 | 0 | 0 | 0 | |