| 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) |
0.07 | 0.93% | 329,900 | -93,900 | -0.8 |
7.93
8.40
8
|
|
2 tháng
(2025-11-28) |
-0.47 | -5.59% | 504,200 | -201,500 | -1.8 |
7.93
8.47
8
|
|
3 tháng
(2025-10-29) |
-0.84 | -9.48% | 868,700 | -399,200 | -3.5 |
7.93
8.93
8
|
|
6 tháng
(2025-07-31) |
-0.75 | -8.54% | 1,458,000 | -398,200 | -3.5 |
7.93
9.29
8
|
|
12 tháng
(2025-02-03) |
1.50 | 23.10% | 5,500,470 | -306,800 | -2.9 |
6.47
9.29
8
|
|
24 tháng
(2024-02-07) |
1.90 | 31.12% | 11,942,483 | -382,937 | -3.5 |
6.10
9.29
8
|
|
36 tháng
(2023-02-13) |
2.37 | 42.05% | 26,254,224 | -1,763,740 | -16.0 |
5.08
9.29
8
|
|
60 tháng
(2021-02-22) |
2.33 | 41.21% | 91,896,607 | -1,240,480 | -13.4 |
4.84
11.99
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
7.29
|
13,400 | 7.56 | 7.56 | 7.20 | 0 | 0 | 0 | |
| 10/04/2025 |
7.29
|
40,200 | 6.83 | 7.29 | 6.83 | 0 | 0 | 0 | |
| 09/04/2025 |
6.65
|
9,300 | 6.56 | 6.83 | 6.56 | 0 | 0 | 0 | |
| 08/04/2025 |
6.47
|
29,100 | 6.65 | 6.92 | 6.47 | 0 | 100 | -0.0 | |
| 04/04/2025 |
7.11
|
59,900 | 6.74 | 7.65 | 6.38 | 0 | 300 | -0.0 | |
| 03/04/2025 |
7.02
|
59,800 | 7.38 | 7.38 | 7.02 | 0 | 0 | 0 | |
| 02/04/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 01/04/2025 |
7.74
|
10,400 | 7.47 | 7.74 | 7.47 | 0 | 0 | 0 | |
| 31/03/2025 |
7.47
|
25,100 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 28/03/2025 |
7.65
|
24,500 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 27/03/2025 |
7.65
|
20,200 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 26/03/2025 |
7.56
|
29,500 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 25/03/2025 |
7.56
|
30,500 | 7.65 | 7.84 | 7.47 | 0 | 0 | 0 | |
| 24/03/2025 |
7.74
|
13,600 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 21/03/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 21/03/2025 |
7.84
|
50,500 | 8.56 | 8.56 | 7.65 | 0 | 0 | 0 | |
| 20/03/2025 |
8.02
|
77,900 | 8.10 | 8.10 | 8.02 | 0 | 0 | 0 | |
| 19/03/2025 |
8.10
|
5,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 18/03/2025 |
8.10
|
86,600 | 8.19 | 8.27 | 8.10 | 0 | 0 | 0 | |
| 17/03/2025 |
8.10
|
25,000 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 14/03/2025 |
8.19
|
39,100 | 8.19 | 8.27 | 8.19 | 0 | 0 | 0 | |
| 13/03/2025 |
8.10
|
18,700 | 8.27 | 8.27 | 8.10 | 0 | 0 | 0 | |
| 12/03/2025 |
8.19
|
51,300 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 11/03/2025 |
8.27
|
52,500 | 8.27 | 8.27 | 7.93 | 0 | 0 | 0 | |
| 10/03/2025 |
8.27
|
79,100 | 8.10 | 8.44 | 8.10 | 0 | 0 | 0 | |
| 07/03/2025 |
8.10
|
38,700 | 8.02 | 8.36 | 8.02 | 0 | 300 | -0.0 | |
| 06/03/2025 |
8.02
|
27,400 | 8.27 | 8.27 | 7.93 | 500 | 0 | 0.0 | |
| 05/03/2025 |
8.19
|
69,300 | 8.44 | 8.44 | 8.10 | 0 | 0 | 0 | |
| 04/03/2025 |
8.44
|
186,200 | 8.27 | 8.78 | 8.10 | 0 | 0 | 0 | |
| 03/03/2025 |
8.27
|
21,400 | 8.27 | 8.36 | 8.10 | 0 | 0 | 0 | |
| 28/02/2025 |
8.19
|
71,800 | 8.27 | 8.36 | 8.10 | 0 | 0 | 0 | |
| 27/02/2025 |
8.02
|
137,900 | 8.44 | 8.44 | 7.93 | 0 | 0 | 0 | |
| 26/02/2025 |
8.36
|
87,300 | 8.52 | 8.69 | 8.36 | 0 | 0 | 0 | |
| 25/02/2025 |
8.44
|
175,000 | 8.19 | 8.69 | 8.10 | 0 | 0 | 0 | |
| 24/02/2025 |
8.10
|
75,300 | 8.27 | 8.27 | 7.68 | 0 | 0 | 0 | |
| 21/02/2025 |
8.10
|
45,400 | 8.10 | 8.19 | 7.93 | 0 | 0 | 0 | |
| 20/02/2025 |
8.19
|
270,100 | 7.93 | 8.19 | 7.85 | 0 | 0 | 0 | |
| 19/02/2025 |
7.93
|
235,500 | 7.43 | 7.93 | 7.43 | 0 | 0 | 0 | |
| 18/02/2025 |
7.34
|
36,300 | 7.60 | 7.68 | 7.34 | 0 | 0 | 0 | |
| 17/02/2025 |
7.68
|
27,800 | 7.43 | 7.68 | 7.43 | 0 | 0 | 0 | |
| 14/02/2025 |
7.60
|
15,200 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 13/02/2025 |
7.68
|
42,900 | 7.51 | 7.76 | 7.34 | 0 | 0 | 0 | |
| 12/02/2025 |
7.43
|
29,900 | 7.51 | 7.60 | 7.43 | 0 | 0 | 0 | |
| 11/02/2025 |
7.51
|
54,300 | 7.60 | 7.68 | 7.51 | 0 | 0 | 0 | |
| 10/02/2025 |
7.51
|
210,100 | 8.10 | 8.10 | 7.43 | 0 | 28,700 | -0.3 | |
| 07/02/2025 |
7.43
|
131,103 | 6.84 | 7.43 | 6.84 | 0 | 0 | 0 | |
| 06/02/2025 |
6.75
|
35,367 | 6.58 | 6.75 | 6.58 | 0 | 0 | 0 | |
| 05/02/2025 |
6.58
|
15,800 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 04/02/2025 |
6.50
|
4,300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 03/02/2025 |
6.50
|
3,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 24/01/2025 |
6.50
|
55,602 | 6.50 | 6.50 | 6.50 | 0 | 21,500 | -0.2 | |
| 23/01/2025 |
6.50
|
4,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 22/01/2025 |
6.50
|
2,602 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 21/01/2025 |
6.50
|
6,800 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 | |
| 20/01/2025 |
6.50
|
4,100 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 | |
| 17/01/2025 |
6.58
|
200 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 16/01/2025 |
6.50
|
3,700 | 6.41 | 6.50 | 6.33 | 0 | 0 | 0 | |
| 15/01/2025 |
6.50
|
13,300 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 | |
| 14/01/2025 |
6.50
|
2 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 13/01/2025 |
6.50
|
48,600 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 | |
| 10/01/2025 |
6.41
|
2,501 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 | |
| 09/01/2025 |
6.50
|
1,002 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 08/01/2025 |
6.41
|
6,100 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 | |
| 07/01/2025 |
6.41
|
128,301 | 6.41 | 6.41 | 6.41 | 9,100 | 0 | 0.1 | |
| 06/01/2025 |
6.41
|
19,400 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 | |
| 03/01/2025 |
6.50
|
53,000 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 | |
| 02/01/2025 |
6.58
|
7,500 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 31/12/2024 |
6.75
|
300 | 6.58 | 6.75 | 6.58 | 0 | 0 | 0 | |
| 30/12/2024 |
6.67
|
4,000 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 27/12/2024 |
6.67
|
439 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 | |
| 26/12/2024 |
6.67
|
5,603 | 6.67 | 6.67 | 6.58 | 0 | 1,000 | -0.0 | |
| 25/12/2024 |
6.67
|
17,622 | 6.58 | 6.75 | 6.50 | 4,800 | 1,000 | 0.0 | |
| 24/12/2024 |
6.58
|
1,206 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 | |
| 23/12/2024 |
6.67
|
4,300 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 | |
| 20/12/2024 |
6.58
|
6,200 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 | |
| 19/12/2024 |
6.67
|
27,255 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 | |
| 18/12/2024 |
6.67
|
5,260 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 | |
| 17/12/2024 |
6.67
|
853 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 | |
| 16/12/2024 |
6.58
|
1,401 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 | |
| 13/12/2024 |
6.67
|
2,401 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 | |
| 12/12/2024 |
6.58
|
2,202 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 | |
| 11/12/2024 |
6.58
|
8,900 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 | |
| 10/12/2024 |
6.58
|
1,500 | 6.58 | 6.67 | 6.50 | 0 | 0 | 0 | |
| 09/12/2024 |
6.58
|
2,600 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 | |
| 06/12/2024 |
6.58
|
6,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 05/12/2024 |
6.50
|
24,700 | 6.58 | 6.67 | 6.58 | 0 | 2,000 | -0.0 | |
| 04/12/2024 |
6.50
|
1,102 | 6.58 | 6.58 | 6.58 | 0 | 1,000 | -0.0 | |
| 03/12/2024 |
6.58
|
30,300 | 6.50 | 6.58 | 6.50 | 8,100 | 7,000 | 0.0 | |
| 02/12/2024 |
6.58
|
6,580 | 6.50 | 6.58 | 6.50 | 700 | 3,000 | -0.0 | |
| 29/11/2024 |
6.50
|
7,042 | 6.58 | 6.58 | 6.50 | 0 | 2,000 | -0.0 | |
| 28/11/2024 |
6.58
|
21,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 27/11/2024 |
6.50
|
1,203 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 | |
| 26/11/2024 |
6.50
|
53,100 | 6.58 | 6.58 | 6.50 | 10,000 | 1,400 | 0.1 | |
| 25/11/2024 |
6.58
|
2,700 | 6.50 | 6.58 | 6.50 | 0 | 0 | 0 | |
| 22/11/2024 |
6.41
|
59,900 | 6.58 | 6.58 | 6.41 | 10,000 | 0 | 0.1 | |
| 21/11/2024 |
6.58
|
3,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 20/11/2024 |
6.67
|
10,200 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 | |
| 19/11/2024 |
6.67
|
2,601 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 | |
| 18/11/2024 |
6.58
|
18,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 15/11/2024 |
6.58
|
37,101 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 14/11/2024 |
6.58
|
7,500 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |