| 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) |
-0.86 | -15.03% | 2,965,600 | 10,600 | 0.1 |
4.79
6
4.94
|
|
2 tháng
(2026-01-12) |
-1.25 | -20.46% | 6,460,900 | -17,500 | -0.1 |
4.79
6.14
4.94
|
|
3 tháng
(2025-12-15) |
-1.24 | -20.33% | 8,170,300 | -2,000 | -0.0 |
4.79
6.20
4.94
|
|
6 tháng
(2025-09-15) |
-2.31 | -32.22% | 18,941,400 | -77,000 | -0.5 |
4.79
7.17
4.94
|
|
12 tháng
(2025-03-18) |
-3.04 | -38.48% | 76,022,600 | -245,564 | -1.2 |
4.79
7.95
4.94
|
|
24 tháng
(2024-03-25) |
-3.91 | -44.61% | 216,360,700 | 187,721 | 2.2 |
4.79
10.91
4.94
|
|
36 tháng
(2023-03-29) |
0.49 | 11.26% | 289,359,400 | 297,421 | 3.4 |
4.36
10.91
4.94
|
|
60 tháng
(2021-04-08) |
-5.99 | -55.22% | 529,042,100 | -307,222 | -6.4 |
3.56
15.13
4.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
9.43
|
621,000 | 9.29 | 9.60 | 9.18 | 31,400 | 8,500 | 0.2 | |
| 20/12/2024 |
9.16
|
696,300 | 9 | 9.25 | 9 | 24,600 | 0 | 0.2 | |
| 19/12/2024 |
8.99
|
441,200 | 9 | 9.07 | 8.75 | 25,100 | 3,500 | 0.2 | |
| 18/12/2024 |
9.07
|
291,300 | 9 | 9.12 | 8.95 | 7,400 | 0 | 0.1 | |
| 17/12/2024 |
9.03
|
246,000 | 9 | 9.09 | 8.85 | 0 | 1,200 | -0.0 | |
| 16/12/2024 |
9
|
403,300 | 9.02 | 9.10 | 8.80 | 4,900 | 6,600 | -0.0 | |
| 13/12/2024 |
9.02
|
334,200 | 9.21 | 9.30 | 9 | 100 | 28,600 | -0.3 | |
| 12/12/2024 |
9.33
|
568,500 | 9.39 | 9.48 | 9.30 | 1,600 | 7,100 | -0.1 | |
| 11/12/2024 |
9.30
|
550,100 | 9.02 | 9.30 | 8.87 | 5,800 | 0 | 0.1 | |
| 10/12/2024 |
9.02
|
758,000 | 8.94 | 9.16 | 8.75 | 22,000 | 8,100 | 0.1 | |
| 09/12/2024 |
8.95
|
744,600 | 9.35 | 9.45 | 8.91 | 2,200 | 500 | 0.0 | |
| 06/12/2024 |
9.20
|
734,600 | 9.14 | 9.52 | 9.14 | 0 | 14,200 | -0.1 | |
| 05/12/2024 |
9.12
|
1,503,200 | 8.46 | 9.12 | 8.46 | 20,000 | 17,700 | 0.0 | |
| 04/12/2024 |
8.53
|
736,900 | 8.34 | 8.61 | 8.33 | 0 | 0 | 0 | |
| 03/12/2024 |
8.37
|
564,000 | 8.31 | 8.44 | 8.15 | 10,100 | 12,200 | -0.0 | |
| 02/12/2024 |
8.31
|
718,400 | 8.35 | 8.51 | 8.15 | 21,800 | 4,400 | 0.1 | |
| 29/11/2024 |
7.97
|
582,400 | 8 | 8.21 | 7.96 | 0 | 41,300 | -0.3 | |
| 28/11/2024 |
7.83
|
892,900 | 7.33 | 7.83 | 7.33 | 11,300 | 20,700 | -0.1 | |
| 27/11/2024 |
7.32
|
251,100 | 7.39 | 7.39 | 7.29 | 900 | 1,800 | -0.0 | |
| 26/11/2024 |
7.39
|
210,900 | 7.29 | 7.48 | 7.29 | 23,900 | 1,100 | 0.2 | |
| 25/11/2024 |
7.29
|
212,400 | 7.31 | 7.35 | 7.28 | 8,500 | 0 | 0.1 | |
| 22/11/2024 |
7.31
|
135,200 | 7.38 | 7.43 | 7.31 | 4,100 | 700 | 0.0 | |
| 21/11/2024 |
7.38
|
130,800 | 7.37 | 7.40 | 7.30 | 4,000 | 800 | 0.0 | |
| 20/11/2024 |
7.37
|
220,300 | 7.29 | 7.42 | 7.24 | 14,700 | 5,700 | 0.1 | |
| 19/11/2024 |
7.23
|
146,600 | 7.39 | 7.45 | 7.23 | 5,100 | 5,100 | -0.0 | |
| 18/11/2024 |
7.39
|
168,000 | 7.35 | 7.40 | 7.21 | 100 | 6,900 | -0.1 | |
| 15/11/2024 |
7.35
|
255,700 | 7.50 | 7.53 | 7.35 | 200 | 16,600 | -0.1 | |
| 14/11/2024 |
7.53
|
278,400 | 7.53 | 7.70 | 7.50 | 1,100 | 3,800 | -0.0 | |
| 13/11/2024 |
7.49
|
383,400 | 7.52 | 7.52 | 7.40 | 100 | 100 | -0 | |
| 12/11/2024 |
7.52
|
161,100 | 7.52 | 7.58 | 7.44 | 100 | 400 | -0.0 | |
| 11/11/2024 |
7.51
|
414,400 | 7.62 | 7.62 | 7.32 | 34,600 | 10,000 | 0.2 | |
| 08/11/2024 |
7.65
|
171,700 | 7.73 | 7.74 | 7.63 | 0 | 0 | 0 | |
| 07/11/2024 |
7.72
|
146,500 | 7.66 | 7.77 | 7.66 | 0 | 0 | 0 | |
| 06/11/2024 |
7.62
|
274,800 | 7.57 | 7.78 | 7.56 | 0 | 0 | 0 | |
| 05/11/2024 |
7.56
|
173,200 | 7.53 | 7.69 | 7.53 | 0 | 0 | 0 | |
| 04/11/2024 |
7.53
|
323,800 | 7.71 | 7.71 | 7.50 | 1,500 | 29,200 | -0.2 | |
| 01/11/2024 |
7.71
|
577,800 | 8.05 | 8.05 | 7.68 | 2,500 | 225,500 | -1.7 | |
| 31/10/2024 |
7.98
|
154,600 | 8.04 | 8.04 | 7.98 | 1,900 | 0 | 0.0 | |
| 30/10/2024 |
8.02
|
156,500 | 8.12 | 8.12 | 8.02 | 14,900 | 200 | 0.1 | |
| 29/10/2024 |
8.12
|
261,100 | 8.03 | 8.12 | 8 | 60,800 | 5,300 | 0.4 | |
| 28/10/2024 |
8.07
|
339,100 | 8.20 | 8.20 | 7.92 | 1,000 | 11,700 | -0.1 | |
| 25/10/2024 |
8.15
|
218,800 | 8.31 | 8.34 | 8.15 | 0 | 10,300 | -0.1 | |
| 24/10/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/10/2024 |
8.30
|
216,200 | 8.10 | 8.60 | 8.10 | 4,800 | 11,500 | -0.1 | |
| 23/10/2024 |
8.50
|
272,700 | 8.50 | 8.54 | 8.44 | 4,300 | 100 | 0.0 | |
| 22/10/2024 |
8.44
|
530,800 | 8.66 | 8.66 | 8.41 | 0 | 102,300 | -0.9 | |
| 21/10/2024 |
8.53
|
356,800 | 8.62 | 8.62 | 8.53 | 4,600 | 5,600 | -0.0 | |
| 18/10/2024 |
8.67
|
221,500 | 8.72 | 8.79 | 8.67 | 0 | 0 | 0 | |
| 17/10/2024 |
8.71
|
488,700 | 8.55 | 8.78 | 8.49 | 90,200 | 4,300 | 0.8 | |
| 16/10/2024 |
8.51
|
110,200 | 8.46 | 8.55 | 8.45 | 4,900 | 10,800 | -0.1 | |
| 15/10/2024 |
8.45
|
308,500 | 8.55 | 8.59 | 8.45 | 0 | 12,300 | -0.1 | |
| 14/10/2024 |
8.51
|
238,600 | 8.51 | 8.59 | 8.48 | 2,300 | 100 | 0.0 | |
| 11/10/2024 |
8.51
|
191,500 | 8.51 | 8.57 | 8.49 | 10,900 | 500 | 0.1 | |
| 10/10/2024 |
8.51
|
267,000 | 8.63 | 8.64 | 8.50 | 12,300 | 300 | 0.1 | |
| 09/10/2024 |
8.52
|
111,900 | 8.44 | 8.58 | 8.44 | 0 | 0 | 0 | |
| 08/10/2024 |
8.46
|
300,400 | 8.53 | 8.55 | 8.45 | 2,100 | 12,000 | -0.1 | |
| 07/10/2024 |
8.53
|
472,000 | 8.74 | 8.74 | 8.49 | 9,100 | 112,700 | -0.9 | |
| 04/10/2024 |
8.52
|
438,000 | 8.70 | 8.74 | 8.52 | 0 | 14,400 | -0.1 | |
| 03/10/2024 |
8.72
|
458,400 | 8.86 | 8.93 | 8.71 | 10,800 | 200 | 0.1 | |
| 02/10/2024 |
8.86
|
512,400 | 8.72 | 8.93 | 8.63 | 119,300 | 1,600 | 1.1 | |
| 01/10/2024 |
8.72
|
423,200 | 8.68 | 8.81 | 8.68 | 15,500 | 4,400 | 0.1 | |
| 30/09/2024 |
8.67
|
264,400 | 8.78 | 8.79 | 8.67 | 0 | 42,700 | -0.4 | |
| 27/09/2024 |
8.82
|
1,123,600 | 9.16 | 9.16 | 8.74 | 1,100 | 8,400 | -0.1 | |
| 26/09/2024 |
8.64
|
537,400 | 8.67 | 8.85 | 8.56 | 5,000 | 2,300 | 0.0 | |
| 25/09/2024 |
8.67
|
423,000 | 8.64 | 8.74 | 8.53 | 60,800 | 1,000 | 0.5 | |
| 24/09/2024 |
8.53
|
161,800 | 8.42 | 8.59 | 8.42 | 0 | 4,200 | -0.0 | |
| 23/09/2024 |
8.53
|
249,600 | 8.59 | 8.62 | 8.41 | 0 | 39,400 | -0.4 | |
| 20/09/2024 |
8.63
|
366,100 | 8.67 | 8.77 | 8.56 | 0 | 5,200 | -0.0 | |
| 19/09/2024 |
8.67
|
198,900 | 8.78 | 8.78 | 8.61 | 2,000 | 2,200 | -0.0 | |
| 18/09/2024 |
8.72
|
414,100 | 8.53 | 8.88 | 8.53 | 44,900 | 2,800 | 0.4 | |
| 17/09/2024 |
8.52
|
446,500 | 8.48 | 8.59 | 8.31 | 34,700 | 42,700 | -0.1 | |
| 16/09/2024 |
8.48
|
343,100 | 8.46 | 8.59 | 8.38 | 10,800 | 10,500 | 0.0 | |
| 13/09/2024 |
8.55
|
180,700 | 8.51 | 8.57 | 8.36 | 15,000 | 200 | 0.1 | |
| 12/09/2024 |
8.54
|
745,800 | 8.29 | 8.74 | 8.29 | 49,100 | 39,900 | 0.1 | |
| 11/09/2024 |
8.23
|
421,700 | 8.13 | 8.40 | 8.13 | 700 | 6,100 | -0.0 | |
| 10/09/2024 |
8.13
|
599,700 | 8.44 | 8.44 | 8.08 | 1,400 | 28,600 | -0.2 | |
| 09/09/2024 |
8.36
|
617,300 | 8.50 | 8.58 | 8.30 | 0 | 0 | 0 | |
| 06/09/2024 |
8.56
|
262,900 | 8.63 | 8.63 | 8.46 | 1,100 | 45,700 | -0.4 | |
| 05/09/2024 |
8.62
|
401,500 | 8.61 | 8.80 | 8.53 | 17,500 | 0 | 0.2 | |
| 04/09/2024 |
8.59
|
605,800 | 8.50 | 8.61 | 8.45 | 41,500 | 69,100 | -0.2 | |
| 30/08/2024 |
8.63
|
1,114,700 | 8.71 | 8.93 | 8.59 | 46,900 | 24,700 | 0.2 | |
| 29/08/2024 |
8.62
|
338,400 | 8.65 | 8.77 | 8.58 | 600 | 600 | -0.0 | |
| 28/08/2024 |
8.62
|
560,100 | 8.79 | 8.99 | 8.50 | 22,100 | 63,300 | -0.4 | |
| 27/08/2024 |
8.85
|
488,700 | 8.92 | 9.02 | 8.77 | 34,300 | 11,900 | 0.2 | |
| 26/08/2024 |
8.93
|
500,100 | 9.28 | 9.29 | 8.93 | 6,800 | 27,100 | -0.2 | |
| 23/08/2024 |
9.19
|
857,300 | 8.82 | 9.32 | 8.77 | 88,000 | 39,200 | 0.5 | |
| 22/08/2024 |
8.87
|
394,800 | 8.97 | 8.97 | 8.76 | 31,100 | 34,000 | -0.0 | |
| 21/08/2024 |
8.90
|
505,900 | 8.89 | 8.95 | 8.74 | 8,200 | 174,200 | -1.6 | |
| 20/08/2024 |
8.95
|
832,900 | 8.55 | 8.96 | 8.55 | 34,200 | 400 | 0.3 | |
| 19/08/2024 |
8.55
|
404,900 | 8.78 | 8.78 | 8.51 | 32,600 | 21,200 | 0.1 | |
| 16/08/2024 |
8.49
|
1,152,700 | 7.99 | 8.49 | 7.99 | 245,500 | 35,500 | 1.9 | |
| 15/08/2024 |
7.94
|
464,500 | 8.17 | 8.17 | 7.90 | 300 | 24,500 | -0.2 | |
| 14/08/2024 |
8.15
|
295,800 | 8.30 | 8.30 | 8.07 | 1,800 | 76,200 | -0.6 | |
| 13/08/2024 |
8.20
|
523,200 | 8.12 | 8.38 | 7.99 | 51,600 | 52,600 | -0.0 | |
| 12/08/2024 |
8.13
|
237,400 | 8.10 | 8.16 | 8.07 | 12,900 | 30,300 | -0.1 | |
| 09/08/2024 |
8.09
|
384,600 | 7.97 | 8.09 | 7.96 | 65,000 | 8,900 | 0.5 | |
| 08/08/2024 |
7.90
|
387,000 | 8.05 | 8.08 | 7.89 | 39,200 | 57,800 | -0.2 | |
| 07/08/2024 |
8.08
|
313,900 | 8.03 | 8.19 | 8.01 | 24,000 | 42,100 | -0.2 | |
| 06/08/2024 |
8.03
|
696,500 | 8.03 | 8.23 | 7.94 | 56,100 | 700 | 0.5 | |
| 05/08/2024 |
7.91
|
998,900 | 8.04 | 8.41 | 7.91 | 26,500 | 0 | 0.2 | |
| 02/08/2024 |
8.50
|
622,200 | 8.22 | 8.50 | 8.22 | 81,800 | 1,800 | 0.7 | |