| 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) |
-0.15 | -2.94% | 1,076,400 | -2,300 | -0.0 |
4.85
5.10
4.95
|
|
2 tháng
(2025-10-06) |
-0.51 | -9.34% | 3,229,100 | -1,800 | -0.0 |
4.69
5.46
4.95
|
|
3 tháng
(2025-09-05) |
-0.67 | -11.92% | 5,039,000 | -40,000 | -0.2 |
4.69
5.62
4.95
|
|
6 tháng
(2025-06-09) |
-0.31 | -5.89% | 23,276,500 | 80,900 | 0.2 |
4.69
6.14
4.95
|
|
12 tháng
(2024-12-09) |
-2.32 | -31.91% | 40,353,200 | -178,886 | -1.6 |
4.69
7.36
4.95
|
|
24 tháng
(2023-12-15) |
-2.75 | -35.70% | 106,029,000 | -363,286 | -3.3 |
4.69
9.07
4.95
|
|
36 tháng
(2022-12-20) |
0.73 | 17.27% | 191,860,700 | -444,086 | -3.5 |
3.57
10.41
4.95
|
|
60 tháng
(2020-12-30) |
0.54 | 12.35% | 499,289,130 | -10,838,255 | -90.5 |
3.33
16.93
4.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
6.74
|
272,700 | 6.56 | 6.75 | 6.56 | 600 | 600 | 0.0 | |
| 18/02/2025 |
6.56
|
174,400 | 6.55 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 17/02/2025 |
6.55
|
93,200 | 6.66 | 6.66 | 6.55 | 1,300 | 0 | 0.0 | |
| 14/02/2025 |
6.60
|
128,300 | 6.60 | 6.62 | 6.55 | 1,100 | 0 | 0.0 | |
| 13/02/2025 |
6.60
|
34,900 | 6.63 | 6.63 | 6.57 | 0 | 2,000 | -0.0 | |
| 12/02/2025 |
6.64
|
80,400 | 6.67 | 6.67 | 6.59 | 0 | 0 | 0 | |
| 11/02/2025 |
6.67
|
115,100 | 6.65 | 6.68 | 6.54 | 500 | 8,800 | -0.1 | |
| 10/02/2025 |
6.65
|
179,000 | 6.60 | 6.66 | 6.56 | 0 | 0 | 0 | |
| 07/02/2025 |
6.60
|
130,200 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 | |
| 06/02/2025 |
6.65
|
175,300 | 6.69 | 6.69 | 6.60 | 9,700 | 0 | 0.1 | |
| 05/02/2025 |
6.68
|
150,700 | 6.60 | 6.68 | 6.51 | 900 | 0 | 0.0 | |
| 04/02/2025 |
6.59
|
113,900 | 6.54 | 6.64 | 6.51 | 3,000 | 0 | 0.0 | |
| 03/02/2025 |
6.59
|
57,800 | 6.79 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 24/01/2025 |
6.59
|
112,300 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 | |
| 23/01/2025 |
6.59
|
115,700 | 6.60 | 6.60 | 6.41 | 0 | 53,480 | -0.3 | |
| 22/01/2025 |
6.59
|
75,500 | 6.51 | 6.60 | 6.43 | 0 | 0 | 0 | |
| 21/01/2025 |
6.51
|
105,700 | 6.31 | 6.52 | 6.31 | 8,000 | 0 | 0.1 | |
| 20/01/2025 |
6.57
|
96,500 | 6.51 | 6.57 | 6.49 | 0 | 0 | 0 | |
| 17/01/2025 |
6.50
|
137,800 | 6.73 | 6.74 | 6.50 | 0 | 400 | -0.0 | |
| 16/01/2025 |
6.61
|
98,200 | 6.74 | 6.76 | 6.60 | 0 | 0 | 0 | |
| 15/01/2025 |
6.60
|
111,100 | 6.85 | 6.88 | 6.60 | 0 | 0 | 0 | |
| 14/01/2025 |
6.70
|
22,200 | 6.71 | 6.73 | 6.62 | 400 | 0 | 0.0 | |
| 13/01/2025 |
6.69
|
47,000 | 6.61 | 6.75 | 6.55 | 0 | 2,100 | -0.0 | |
| 10/01/2025 |
6.60
|
123,900 | 6.82 | 6.86 | 6.60 | 3,700 | 0 | 0.0 | |
| 09/01/2025 |
6.86
|
18,700 | 6.90 | 6.90 | 6.83 | 0 | 800 | -0.0 | |
| 08/01/2025 |
6.88
|
58,300 | 6.76 | 6.93 | 6.76 | 0 | 606 | -0.0 | |
| 07/01/2025 |
6.90
|
79,100 | 6.96 | 7 | 6.73 | 300 | 200 | 0.0 | |
| 06/01/2025 |
6.96
|
47,900 | 7.15 | 7.15 | 6.96 | 0 | 5,000 | -0.0 | |
| 03/01/2025 |
7.09
|
89,900 | 7.03 | 7.10 | 6.85 | 0 | 0 | 0 | |
| 02/01/2025 |
7
|
158,100 | 6.95 | 7.15 | 6.92 | 0 | 1,900 | -0.0 | |
| 31/12/2024 |
7.05
|
91,800 | 7.10 | 7.25 | 6.73 | 8,000 | 6,000 | 0.0 | |
| 30/12/2024 |
7.10
|
84,900 | 7.11 | 7.13 | 7.05 | 0 | 500 | -0.0 | |
| 27/12/2024 |
7.11
|
36,700 | 7.24 | 7.24 | 7.11 | 0 | 0 | 0 | |
| 26/12/2024 |
7.24
|
235,300 | 7.10 | 7.33 | 7.09 | 0 | 0 | 0 | |
| 25/12/2024 |
7.09
|
141,100 | 7.19 | 7.20 | 7.09 | 0 | 0 | 0 | |
| 24/12/2024 |
7.13
|
51,500 | 7.28 | 7.28 | 7 | 0 | 100 | -0.0 | |
| 23/12/2024 |
7.22
|
135,200 | 7.10 | 7.28 | 7.10 | 0 | 0 | 0 | |
| 20/12/2024 |
7.10
|
171,400 | 7.18 | 7.25 | 7.10 | 0 | 0 | 0 | |
| 19/12/2024 |
7.18
|
28,700 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 | |
| 18/12/2024 |
7.25
|
60,200 | 7.21 | 7.26 | 7.18 | 0 | 0 | 0 | |
| 17/12/2024 |
7.25
|
51,700 | 7.27 | 7.27 | 7.18 | 0 | 6,900 | -0.0 | |
| 16/12/2024 |
7.22
|
64,500 | 7.38 | 7.38 | 7.21 | 0 | 0 | 0 | |
| 13/12/2024 |
7.25
|
55,200 | 7.36 | 7.37 | 7.25 | 0 | 0 | 0 | |
| 12/12/2024 |
7.36
|
98,800 | 7.40 | 7.43 | 7.36 | 0 | 0 | 0 | |
| 11/12/2024 |
7.36
|
88,600 | 7.41 | 7.41 | 7.29 | 0 | 0 | 0 | |
| 10/12/2024 |
7.34
|
98,100 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 | |
| 09/12/2024 |
7.27
|
83,900 | 7.26 | 7.44 | 7.26 | 0 | 1,200 | -0.0 | |
| 06/12/2024 |
7.27
|
78,500 | 7.67 | 7.67 | 7.27 | 0 | 0 | 0 | |
| 05/12/2024 |
7.67
|
289,700 | 7.36 | 7.70 | 7.18 | 0 | 0 | 0 | |
| 04/12/2024 |
7.24
|
396,700 | 7.25 | 7.26 | 7.15 | 18,400 | 0 | 0.1 | |
| 03/12/2024 |
7.14
|
172,800 | 7.35 | 7.35 | 7.05 | 0 | 15,200 | -0.1 | |
| 02/12/2024 |
7.25
|
57,100 | 7.42 | 7.42 | 7.23 | 0 | 200 | -0.0 | |
| 29/11/2024 |
7.25
|
78,500 | 7.41 | 7.55 | 7.25 | 400 | 100 | 0.0 | |
| 28/11/2024 |
7.41
|
551,400 | 7.10 | 7.55 | 7.05 | 9,600 | 24,900 | -0.1 | |
| 27/11/2024 |
7.06
|
14,800 | 7.20 | 7.23 | 7.06 | 0 | 600 | -0.0 | |
| 26/11/2024 |
7.20
|
188,800 | 6.96 | 7.30 | 6.96 | 0 | 100 | -0.0 | |
| 25/11/2024 |
7.10
|
53,900 | 7.05 | 7.19 | 6.97 | 0 | 100 | -0.0 | |
| 22/11/2024 |
7.16
|
107,700 | 6.97 | 7.16 | 6.97 | 13,700 | 600 | 0.1 | |
| 21/11/2024 |
6.97
|
36,900 | 6.94 | 6.97 | 6.85 | 0 | 200 | -0.0 | |
| 20/11/2024 |
6.94
|
163,900 | 6.65 | 6.99 | 6.65 | 0 | 400 | -0.0 | |
| 19/11/2024 |
6.79
|
32,100 | 7.02 | 7.02 | 6.79 | 0 | 2,900 | -0.0 | |
| 18/11/2024 |
6.97
|
115,600 | 6.97 | 6.97 | 6.72 | 400 | 4,700 | -0.0 | |
| 15/11/2024 |
6.97
|
75,100 | 7.10 | 7.10 | 6.90 | 0 | 400 | -0.0 | |
| 14/11/2024 |
7.10
|
124,100 | 7.12 | 7.27 | 7.01 | 0 | 700 | -0.0 | |
| 13/11/2024 |
7.12
|
104,700 | 7.07 | 7.18 | 7.05 | 500 | 1,500 | -0.0 | |
| 12/11/2024 |
7.15
|
132,800 | 7.24 | 7.24 | 6.99 | 25,400 | 2,300 | 0.2 | |
| 11/11/2024 |
7.20
|
431,000 | 7.40 | 7.40 | 6.93 | 8,400 | 12,200 | -0.0 | |
| 08/11/2024 |
7.40
|
131,600 | 7.65 | 7.65 | 7.40 | 4,000 | 0 | 0.0 | |
| 07/11/2024 |
7.61
|
187,300 | 7.69 | 7.78 | 7.21 | 8,800 | 2,700 | 0.0 | |
| 06/11/2024 |
7.69
|
356,300 | 7.52 | 7.77 | 7.46 | 0 | 0 | 0 | |
| 05/11/2024 |
7.59
|
197,800 | 7.77 | 7.85 | 7.50 | 0 | 0 | 0 | |
| 04/11/2024 |
7.75
|
202,500 | 7.84 | 7.97 | 7.70 | 0 | 2,100 | -0.0 | |
| 01/11/2024 |
7.83
|
597,100 | 7.90 | 8 | 7.81 | 15,100 | 0 | 0.1 | |
| 31/10/2024 |
7.83
|
144,500 | 7.72 | 7.99 | 7.71 | 400 | 0 | 0.0 | |
| 30/10/2024 |
7.93
|
107,200 | 7.88 | 7.94 | 7.87 | 0 | 0 | 0 | |
| 29/10/2024 |
7.95
|
180,600 | 7.81 | 8 | 7.81 | 2,100 | 0 | 0.0 | |
| 28/10/2024 |
7.96
|
231,600 | 7.92 | 8.10 | 7.87 | 0 | 1,400 | -0.0 | |
| 25/10/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 25/10/2024 |
8
|
82,700 | 8.44 | 8.44 | 8 | 0 | 7,300 | -0.1 | |
| 24/10/2024 |
8.15
|
334,400 | 8.32 | 8.32 | 8.14 | 0 | 100 | -0.0 | |
| 23/10/2024 |
8.20
|
244,300 | 8.19 | 8.36 | 8.19 | 0 | 0 | 0 | |
| 22/10/2024 |
8.19
|
303,800 | 8.14 | 8.43 | 8.12 | 1,000 | 0 | 0.0 | |
| 21/10/2024 |
8.14
|
611,200 | 8.37 | 8.39 | 8.14 | 0 | 0 | 0 | |
| 18/10/2024 |
8.37
|
563,200 | 8.56 | 8.72 | 8.37 | 0 | 0 | 0 | |
| 17/10/2024 |
8.59
|
449,200 | 9.05 | 9.08 | 8.59 | 7,300 | 0 | 0.1 | |
| 16/10/2024 |
9.04
|
369,200 | 9.07 | 9.19 | 8.78 | 0 | 16,600 | -0.2 | |
| 15/10/2024 |
9.07
|
1,874,100 | 9.07 | 9.07 | 9.05 | 0 | 200 | -0.0 | |
| 14/10/2024 |
8.48
|
204,200 | 8.34 | 8.48 | 8.15 | 7,000 | 0 | 0.1 | |
| 11/10/2024 |
8.34
|
275,300 | 8.23 | 8.34 | 8.23 | 0 | 0 | 0 | |
| 10/10/2024 |
8.23
|
54,400 | 8.15 | 8.29 | 8.15 | 0 | 0 | 0 | |
| 09/10/2024 |
8.29
|
69,500 | 8.18 | 8.29 | 8.16 | 0 | 0 | 0 | |
| 08/10/2024 |
8.24
|
135,100 | 8.23 | 8.29 | 8.10 | 1,500 | 0 | 0.0 | |
| 07/10/2024 |
8.23
|
67,000 | 8.38 | 8.38 | 8.16 | 0 | 0 | 0 | |
| 04/10/2024 |
8.18
|
95,100 | 8.13 | 8.20 | 8.07 | 0 | 0 | 0 | |
| 03/10/2024 |
8.18
|
174,700 | 8.21 | 8.24 | 8.18 | 0 | 300 | -0.0 | |
| 02/10/2024 |
8.26
|
129,500 | 8.29 | 8.29 | 8.20 | 0 | 800 | -0.0 | |
| 01/10/2024 |
8.29
|
153,400 | 8.21 | 8.33 | 8.21 | 0 | 500 | -0.0 | |
| 30/09/2024 |
8.20
|
102,700 | 8.39 | 8.43 | 8.19 | 0 | 0 | 0 | |
| 27/09/2024 |
8.29
|
83,900 | 8.23 | 8.48 | 8.23 | 0 | 500 | -0.0 | |
| 26/09/2024 |
8.31
|
212,100 | 8.44 | 8.47 | 8.30 | 1,600 | 1,100 | 0.0 | |
| 25/09/2024 |
8.30
|
246,100 | 8.47 | 8.47 | 8.23 | 0 | 0 | 0 | |