| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.13 | -1.55% | 2,029,700 | -6,700 | -0.1 |
7.87
8.50
8.26
|
|
2 tháng
(2026-01-12) |
-0.12 | -1.43% | 4,946,200 | 3,800 | 0.0 |
7.87
8.62
8.26
|
|
3 tháng
(2025-12-15) |
0.30 | 3.76% | 5,994,800 | 6,700 | 0.1 |
7.87
8.62
8.26
|
|
6 tháng
(2025-09-15) |
-0.68 | -7.60% | 10,314,700 | 15,600 | 0.1 |
7.87
8.97
8.26
|
|
12 tháng
(2025-03-18) |
-0.36 | -4.14% | 34,730,500 | 36,310 | 0.3 |
6.63
9.76
8.26
|
|
24 tháng
(2024-03-25) |
-3.35 | -28.83% | 126,984,800 | -437,783 | -6.0 |
6.63
13.08
8.26
|
|
36 tháng
(2023-03-29) |
-0.52 | -5.97% | 265,877,900 | 16,608 | 0.3 |
6.63
15.06
8.26
|
|
60 tháng
(2021-04-08) |
-0.01 | -0.07% | 506,132,400 | -146,287 | 2.5 |
6.63
25.45
8.26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
8.31
|
87,500 | 8.25 | 8.35 | 8.25 | 0 | 0 | 0 | |
| 20/12/2024 |
8.32
|
58,500 | 8.36 | 8.36 | 8.18 | 0 | 400 | -0.0 | |
| 19/12/2024 |
8.18
|
198,300 | 8.28 | 8.29 | 7.99 | 0 | 700 | -0.0 | |
| 18/12/2024 |
8.29
|
36,200 | 8.35 | 8.39 | 8.29 | 0 | 400 | -0.0 | |
| 17/12/2024 |
8.34
|
119,800 | 8.36 | 8.40 | 8.08 | 0 | 800 | -0.0 | |
| 16/12/2024 |
7.99
|
104,800 | 8.49 | 8.50 | 7.99 | 0 | 0 | 0 | |
| 13/12/2024 |
8.49
|
66,700 | 8.55 | 8.58 | 8.47 | 0 | 200 | -0.0 | |
| 12/12/2024 |
8.58
|
75,400 | 8.55 | 8.60 | 8.52 | 0 | 0 | 0 | |
| 11/12/2024 |
8.56
|
86,500 | 8.58 | 8.64 | 8.52 | 0 | 0 | 0 | |
| 10/12/2024 |
8.60
|
80,800 | 8.60 | 8.61 | 8.57 | 0 | 0 | 0 | |
| 09/12/2024 |
8.60
|
102,100 | 8.57 | 8.61 | 8.55 | 0 | 0 | 0 | |
| 06/12/2024 |
8.57
|
170,400 | 8.55 | 8.63 | 8.52 | 0 | 0 | 0 | |
| 05/12/2024 |
8.55
|
111,000 | 8.53 | 8.56 | 8.44 | 0 | 0 | 0 | |
| 04/12/2024 |
8.47
|
70,300 | 8.47 | 8.52 | 8.44 | 0 | 300 | -0.0 | |
| 03/12/2024 |
8.48
|
181,700 | 8.74 | 8.74 | 8.45 | 0 | 400 | -0.0 | |
| 02/12/2024 |
8.66
|
79,000 | 8.82 | 8.82 | 8.61 | 0 | 0 | 0 | |
| 29/11/2024 |
8.67
|
81,200 | 8.84 | 8.85 | 8.65 | 100 | 0 | 0.0 | |
| 28/11/2024 |
8.83
|
636,300 | 8.29 | 8.86 | 8.27 | 15,800 | 1,000 | 0.1 | |
| 27/11/2024 |
8.29
|
68,200 | 8.27 | 8.32 | 8.24 | 0 | 0 | 0 | |
| 26/11/2024 |
8.29
|
88,100 | 8.25 | 8.33 | 8.25 | 0 | 0 | 0 | |
| 25/11/2024 |
8.25
|
47,200 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 | |
| 22/11/2024 |
8.25
|
86,100 | 8.27 | 8.32 | 8.20 | 1,000 | 0 | 0.0 | |
| 21/11/2024 |
8.27
|
17,100 | 8.08 | 8.35 | 8.08 | 0 | 1,200 | -0.0 | |
| 20/11/2024 |
8.25
|
72,200 | 8.17 | 8.35 | 7.75 | 0 | 2,900 | -0.0 | |
| 19/11/2024 |
8.16
|
64,700 | 8.39 | 8.39 | 8.16 | 0 | 65 | -0.0 | |
| 18/11/2024 |
8.24
|
104,300 | 8.28 | 8.33 | 8.24 | 0 | 1,410 | -0.0 | |
| 15/11/2024 |
8.28
|
170,000 | 8.42 | 8.54 | 8.27 | 0 | 8,200 | -0.1 | |
| 14/11/2024 |
8.46
|
128,600 | 8.50 | 8.55 | 8.46 | 0 | 200 | -0.0 | |
| 13/11/2024 |
8.50
|
173,800 | 8.50 | 8.61 | 8.46 | 0 | 0 | 0 | |
| 12/11/2024 |
8.50
|
197,800 | 8.52 | 8.65 | 8.50 | 0 | 7,400 | -0.1 | |
| 11/11/2024 |
8.51
|
123,100 | 8.55 | 8.65 | 8.49 | 0 | 0 | 0 | |
| 08/11/2024 |
8.48
|
78,400 | 8.64 | 8.64 | 8.46 | 0 | 0 | 0 | |
| 07/11/2024 |
8.50
|
153,600 | 8.55 | 8.61 | 8.50 | 1,800 | 0 | 0.0 | |
| 06/11/2024 |
8.50
|
131,700 | 8.46 | 8.55 | 8.42 | 0 | 0 | 0 | |
| 05/11/2024 |
8.46
|
70,000 | 8.36 | 8.50 | 8.36 | 0 | 9,000 | -0.1 | |
| 04/11/2024 |
8.46
|
54,700 | 8.59 | 8.60 | 8.37 | 1,000 | 600 | 0.0 | |
| 01/11/2024 |
8.60
|
93,500 | 8.62 | 8.72 | 8.60 | 2,300 | 0 | 0.0 | |
| 31/10/2024 |
8.62
|
56,400 | 8.55 | 8.69 | 8.55 | 0 | 0 | 0 | |
| 30/10/2024 |
8.55
|
112,300 | 8.74 | 8.74 | 8.14 | 0 | 2,400 | -0.0 | |
| 29/10/2024 |
8.74
|
57,600 | 8.87 | 8.87 | 8.64 | 0 | 0 | 0 | |
| 28/10/2024 |
8.73
|
57,400 | 8.41 | 8.93 | 8.41 | 1,900 | 0 | 0.0 | |
| 25/10/2024 |
8.36
|
360,300 | 8.81 | 8.81 | 8.20 | 9,800 | 9,600 | -0.0 | |
| 24/10/2024 |
8.81
|
134,000 | 8.97 | 9.01 | 8.81 | 0 | 12,600 | -0.1 | |
| 23/10/2024 |
8.96
|
155,500 | 9.12 | 9.12 | 8.93 | 0 | 9,100 | -0.1 | |
| 22/10/2024 |
9.11
|
143,800 | 9.26 | 9.26 | 9.11 | 1,300 | 0 | 0.0 | |
| 21/10/2024 |
9.26
|
132,900 | 9.16 | 9.30 | 9.16 | 0 | 100 | -0.0 | |
| 18/10/2024 |
9.38
|
116,200 | 9.40 | 9.49 | 9.33 | 0 | 0 | 0 | |
| 17/10/2024 |
9.37
|
52,700 | 9.40 | 9.40 | 9.32 | 0 | 0 | 0 | |
| 16/10/2024 |
9.35
|
125,500 | 9.49 | 9.54 | 9.35 | 0 | 0 | 0 | |
| 15/10/2024 |
9.44
|
65,300 | 9.63 | 9.63 | 9.40 | 0 | 1,300 | -0.0 | |
| 14/10/2024 |
9.44
|
77,400 | 9.49 | 9.59 | 9.44 | 3,000 | 0 | 0.0 | |
| 11/10/2024 |
9.49
|
54,500 | 9.63 | 9.68 | 9.44 | 0 | 0 | 0 | |
| 10/10/2024 |
9.49
|
88,200 | 9.63 | 9.68 | 9.49 | 500 | 3,400 | -0.0 | |
| 09/10/2024 |
9.68
|
135,200 | 9.82 | 9.87 | 9.63 | 0 | 0 | 0 | |
| 08/10/2024 |
9.87
|
335,100 | 9.54 | 9.87 | 9.44 | 0 | 400 | -0.0 | |
| 07/10/2024 |
9.54
|
188,900 | 9.40 | 9.63 | 9.40 | 0 | 0 | 0 | |
| 04/10/2024 |
9.40
|
53,000 | 9.35 | 9.40 | 9.33 | 0 | 0 | 0 | |
| 03/10/2024 |
9.35
|
189,700 | 9.68 | 9.68 | 9.35 | 0 | 0 | 0 | |
| 02/10/2024 |
9.49
|
120,800 | 9.59 | 9.63 | 9.49 | 0 | 0 | 0 | |
| 01/10/2024 |
9.63
|
287,800 | 9.73 | 9.82 | 9.63 | 1,300 | 100 | 0.0 | |
| 30/09/2024 |
9.73
|
191,500 | 9.54 | 9.82 | 9.54 | 0 | 0 | 0 | |
| 27/09/2024 |
9.73
|
224,000 | 9.77 | 9.87 | 9.59 | 3,000 | 0 | 0.0 | |
| 26/09/2024 |
9.73
|
380,700 | 9.59 | 9.91 | 9.49 | 100 | 0 | 0.0 | |
| 25/09/2024 |
9.49
|
282,700 | 9.35 | 9.49 | 9.30 | 6,000 | 0 | 0.1 | |
| 24/09/2024 |
9.31
|
139,200 | 9.38 | 9.39 | 9.28 | 0 | 2,400 | -0.0 | |
| 23/09/2024 |
9.38
|
38,800 | 9.31 | 9.40 | 9.30 | 0 | 2,800 | -0.0 | |
| 20/09/2024 |
9.38
|
181,400 | 9.40 | 9.54 | 9.38 | 0 | 1,000 | -0.0 | |
| 19/09/2024 |
9.40
|
152,900 | 9.36 | 9.40 | 9.25 | 0 | 400 | -0.0 | |
| 18/09/2024 |
9.34
|
150,200 | 9.44 | 9.44 | 9.27 | 0 | 300 | -0.0 | |
| 17/09/2024 |
9.35
|
143,800 | 9.28 | 9.35 | 9.22 | 0 | 0 | 0 | |
| 16/09/2024 |
9.28
|
137,500 | 9.28 | 9.38 | 9.21 | 0 | 1,800 | -0.0 | |
| 13/09/2024 |
9.28
|
99,700 | 9.32 | 9.38 | 9.27 | 400 | 0 | 0.0 | |
| 12/09/2024 |
9.31
|
102,400 | 9.32 | 9.44 | 9.31 | 2,100 | 1,100 | 0.0 | |
| 11/09/2024 |
9.32
|
220,400 | 9.40 | 9.40 | 9.30 | 0 | 1,700 | -0.0 | |
| 10/09/2024 |
9.49
|
185,000 | 9.59 | 9.59 | 9.40 | 900 | 700 | 0.0 | |
| 09/09/2024 |
9.49
|
124,700 | 9.49 | 9.63 | 9.44 | 0 | 0 | 0 | |
| 06/09/2024 |
9.63
|
150,800 | 9.68 | 9.68 | 9.49 | 22,200 | 1,500 | 0.2 | |
| 05/09/2024 |
9.68
|
240,800 | 9.40 | 9.68 | 9.40 | 2,300 | 29,900 | -0.3 | |
| 04/09/2024 |
9.40
|
175,500 | 9.59 | 9.68 | 9.40 | 0 | 1,300 | -0.0 | |
| 30/08/2024 |
9.68
|
90,900 | 9.73 | 9.82 | 9.68 | 0 | 2,700 | -0.0 | |
| 29/08/2024 |
9.73
|
89,200 | 9.87 | 9.87 | 9.73 | 1,800 | 100 | 0.0 | |
| 28/08/2024 |
9.82
|
169,000 | 9.82 | 9.96 | 9.77 | 5,700 | 400 | 0.1 | |
| 27/08/2024 |
9.82
|
140,400 | 9.73 | 9.82 | 9.63 | 0 | 0 | 0 | |
| 26/08/2024 |
9.73
|
144,100 | 9.77 | 9.91 | 9.73 | 600 | 7,800 | -0.1 | |
| 23/08/2024 |
9.77
|
168,400 | 10.06 | 10.06 | 9.73 | 200 | 9,500 | -0.1 | |
| 22/08/2024 |
9.91
|
229,700 | 10.06 | 10.10 | 9.82 | 200 | 1,000 | -0.0 | |
| 21/08/2024 |
9.96
|
180,200 | 10.10 | 10.10 | 9.91 | 7,400 | 3,100 | 0.0 | |
| 20/08/2024 |
10.10
|
119,400 | 10.15 | 10.20 | 9.96 | 11,000 | 5,700 | 0.1 | |
| 19/08/2024 |
10.10
|
217,900 | 10.20 | 10.48 | 9.49 | 4,700 | 2,000 | 0.0 | |
| 16/08/2024 |
10.20
|
268,700 | 9.91 | 10.24 | 9.77 | 27,500 | 200 | 0.3 | |
| 15/08/2024 |
9.91
|
176,500 | 9.96 | 10.06 | 9.77 | 15,300 | 0 | 0.2 | |
| 14/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/08/2024 |
10.06
|
165,700 | 10.34 | 10.43 | 9.96 | 0 | 13,700 | -0.1 | |
| 13/08/2024 |
10.24
|
335,100 | 10.37 | 10.37 | 10.11 | 1,200 | 106,300 | -1.2 | |
| 12/08/2024 |
10.29
|
413,800 | 10.24 | 10.33 | 10.16 | 4,100 | 100 | 0.0 | |
| 09/08/2024 |
10.07
|
125,300 | 10.16 | 10.16 | 9.90 | 0 | 9,400 | -0.1 | |
| 08/08/2024 |
9.81
|
875,000 | 9.34 | 10.03 | 9.34 | 94,900 | 7,200 | 1.0 | |
| 07/08/2024 |
9.38
|
170,400 | 9.34 | 9.47 | 9.25 | 0 | 10,700 | -0.1 | |
| 06/08/2024 |
9.25
|
219,500 | 9.38 | 9.38 | 9.08 | 8,900 | 0 | 0.1 | |
| 05/08/2024 |
9.08
|
498,100 | 9.47 | 9.64 | 9.08 | 11,200 | 9,800 | 0.0 | |
| 02/08/2024 |
9.43
|
318,300 | 9.25 | 9.51 | 9.25 | 32,500 | 0 | 0.4 | |