| 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) |
-0.70 | -3.98% | 2,012,900 | -40,500 | -0.7 |
16.10
17.60
16.70
|
|
2 tháng
(2025-11-28) |
1 | 6.29% | 5,434,400 | -40,900 | -0.7 |
15.90
18
16.70
|
|
3 tháng
(2025-10-29) |
1.60 | 10.46% | 7,630,600 | -40,500 | -0.7 |
14.90
18
16.70
|
|
6 tháng
(2025-07-31) |
2.93 | 21.02% | 16,317,800 | -7,800 | -0.1 |
13.90
18
16.70
|
|
12 tháng
(2025-02-03) |
8.07 | 91.50% | 23,016,550 | -11,400 | -0.2 |
6.79
18
16.70
|
|
24 tháng
(2024-02-07) |
5.36 | 46.49% | 26,717,478 | -10,600 | -0.2 |
6.79
18
16.70
|
|
36 tháng
(2023-02-13) |
11.39 | 206.95% | 44,679,454 | -12,000 | -0.2 |
5.05
18
16.70
|
|
60 tháng
(2021-02-22) |
9.52 | 128.96% | 85,355,037 | -8,000 | -0.2 |
3.79
18
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
7.86
|
400 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 12/11/2024 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 11/11/2024 |
8.05
|
300 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 08/11/2024 |
8.05
|
1,700 | 7.86 | 8.44 | 7.86 | 0 | 0 | 0 | |
| 07/11/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 06/11/2024 |
8.34
|
10,000 | 8.05 | 8.34 | 8.05 | 0 | 0 | 0 | |
| 05/11/2024 |
8.15
|
6,911 | 7.66 | 8.24 | 7.66 | 0 | 0 | 0 | |
| 04/11/2024 |
7.66
|
1,905 | 7.66 | 7.66 | 7.56 | 800 | 0 | 0.0 | |
| 01/11/2024 |
7.56
|
5,100 | 7.66 | 7.66 | 7.56 | 0 | 0 | 0 | |
| 31/10/2024 |
7.66
|
1,000 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 30/10/2024 |
7.76
|
5,200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 29/10/2024 |
7.76
|
1,838 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 28/10/2024 |
7.66
|
5,000 | 7.76 | 7.76 | 7.66 | 0 | 0 | 0 | |
| 25/10/2024 |
7.56
|
5,000 | 7.66 | 7.76 | 7.56 | 0 | 0 | 0 | |
| 24/10/2024 |
7.47
|
35,300 | 7.47 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 23/10/2024 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 22/10/2024 |
7.66
|
3,400 | 7.56 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 21/10/2024 |
7.56
|
3,200 | 7.56 | 7.66 | 7.56 | 0 | 0 | 0 | |
| 18/10/2024 |
7.56
|
5,100 | 7.76 | 7.76 | 7.56 | 0 | 0 | 0 | |
| 17/10/2024 |
7.66
|
400 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 16/10/2024 |
7.56
|
11,300 | 7.66 | 7.66 | 7.56 | 0 | 0 | 0 | |
| 15/10/2024 |
7.66
|
105 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 14/10/2024 |
7.95
|
400 | 7.76 | 7.95 | 7.76 | 0 | 0 | 0 | |
| 11/10/2024 |
7.76
|
8,800 | 7.95 | 7.95 | 7.76 | 0 | 0 | 0 | |
| 10/10/2024 |
7.86
|
5,100 | 7.66 | 7.86 | 7.66 | 0 | 0 | 0 | |
| 09/10/2024 |
7.66
|
5,300 | 7.66 | 7.76 | 7.66 | 0 | 0 | 0 | |
| 08/10/2024 |
7.76
|
700 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 07/10/2024 |
7.76
|
4,305 | 7.56 | 7.76 | 7.56 | 0 | 0 | 0 | |
| 04/10/2024 |
7.47
|
33,500 | 7.66 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 03/10/2024 |
7.66
|
16,700 | 7.86 | 7.86 | 7.66 | 0 | 0 | 0 | |
| 02/10/2024 |
7.86
|
1,900 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 01/10/2024 |
7.86
|
28,210 | 7.86 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 30/09/2024 |
8.15
|
7,205 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 27/09/2024 |
8.05
|
24,300 | 8.24 | 8.24 | 8.05 | 0 | 0 | 0 | |
| 26/09/2024 |
8.15
|
37,100 | 8.44 | 8.53 | 8.15 | 0 | 0 | 0 | |
| 25/09/2024: Cổ tức tiền mặt tỉ lệ: 4.3% | |||||||||
| 25/09/2024 |
8.24
|
41,600 | 8.53 | 8.53 | 8.24 | 0 | 0 | 0 | |
| 24/09/2024 |
8.21
|
4,700 | 8.58 | 8.58 | 8.21 | 0 | 0 | 0 | |
| 23/09/2024 |
8.21
|
4,960 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 20/09/2024 |
8.21
|
5,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 19/09/2024 |
8.12
|
23,400 | 8.40 | 8.40 | 7.85 | 0 | 0 | 0 | |
| 18/09/2024 |
8.21
|
14,501 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 17/09/2024 |
8.40
|
6,521 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 16/09/2024 |
8.21
|
22,405 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 | |
| 13/09/2024 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 12/09/2024 |
8.21
|
11,600 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 | |
| 11/09/2024 |
8.21
|
9,601 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 | |
| 10/09/2024 |
8.31
|
800 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 09/09/2024 |
8.31
|
800 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 06/09/2024 |
8.31
|
3,600 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 05/09/2024 |
8.31
|
400 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 04/09/2024 |
8.31
|
2,200 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 30/08/2024 |
8.49
|
2,400 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 29/08/2024 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 28/08/2024 |
8.31
|
4,000 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 | |
| 27/08/2024 |
8.40
|
24,600 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 26/08/2024 |
8.40
|
6,100 | 8.40 | 8.58 | 8.40 | 0 | 0 | 0 | |
| 23/08/2024 |
8.40
|
2,200 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 22/08/2024 |
8.31
|
1,500 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 21/08/2024 |
8.31
|
1,300 | 8.58 | 8.68 | 8.31 | 0 | 0 | 0 | |
| 20/08/2024 |
8.31
|
21,300 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 19/08/2024 |
8.31
|
6,900 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 | |
| 16/08/2024 |
8.31
|
9,600 | 8.21 | 8.58 | 8.12 | 0 | 0 | 0 | |
| 15/08/2024 |
8.21
|
15,800 | 8.21 | 8.21 | 8.03 | 0 | 0 | 0 | |
| 14/08/2024 |
8.21
|
300 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 13/08/2024 |
8.21
|
9,401 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 12/08/2024 |
8.68
|
45,302 | 8.31 | 8.68 | 8.12 | 0 | 0 | 0 | |
| 09/08/2024 |
8.31
|
10,300 | 8.77 | 8.77 | 8.21 | 0 | 0 | 0 | |
| 08/08/2024 |
9.04
|
43,800 | 9.23 | 9.23 | 8.03 | 0 | 0 | 0 | |
| 07/08/2024 |
9.23
|
15,500 | 8.31 | 9.23 | 8.31 | 0 | 0 | 0 | |
| 06/08/2024 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 05/08/2024 |
8.95
|
67,902 | 9.14 | 9.14 | 7.94 | 0 | 0 | 0 | |
| 02/08/2024 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 01/08/2024 |
9.23
|
8,000 | 9.32 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 31/07/2024 |
9.23
|
3,300 | 9.41 | 9.41 | 9.23 | 0 | 0 | 0 | |
| 30/07/2024 |
9.23
|
15,000 | 9.51 | 9.60 | 9.23 | 0 | 0 | 0 | |
| 29/07/2024 |
9.23
|
15,101 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 26/07/2024 |
9.23
|
31,300 | 9.04 | 9.23 | 9.04 | 0 | 0 | 0 | |
| 25/07/2024 |
9.14
|
1,900 | 8.95 | 9.14 | 8.95 | 0 | 0 | 0 | |
| 24/07/2024 |
9.14
|
3,300 | 9.14 | 9.14 | 8.95 | 0 | 0 | 0 | |
| 23/07/2024 |
9.14
|
34,400 | 8.95 | 9.14 | 8.95 | 0 | 0 | 0 | |
| 22/07/2024 |
9.14
|
10,300 | 9.23 | 9.23 | 8.77 | 0 | 0 | 0 | |
| 19/07/2024 |
9.32
|
3,600 | 9.04 | 9.32 | 8.86 | 0 | 0 | 0 | |
| 18/07/2024 |
9.23
|
8,300 | 9.51 | 9.51 | 8.95 | 0 | 0 | 0 | |
| 17/07/2024 |
9.51
|
23,300 | 8.95 | 9.51 | 8.86 | 0 | 0 | 0 | |
| 16/07/2024 |
9.60
|
38,000 | 8.95 | 9.60 | 8.95 | 0 | 0 | 0 | |
| 15/07/2024 |
9.14
|
30,800 | 9.14 | 9.51 | 8.77 | 0 | 0 | 0 | |
| 12/07/2024 |
9.23
|
9,600 | 9.23 | 9.23 | 9.14 | 0 | 0 | 0 | |
| 11/07/2024 |
9.23
|
11,400 | 9.23 | 9.32 | 9.14 | 0 | 0 | 0 | |
| 10/07/2024 |
9.23
|
12,900 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 09/07/2024 |
9.23
|
66,200 | 9.41 | 9.41 | 9.23 | 0 | 0 | 0 | |
| 08/07/2024 |
9.41
|
15,402 | 9.78 | 9.78 | 9.41 | 0 | 0 | 0 | |
| 05/07/2024 |
9.78
|
1,400 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 04/07/2024 |
9.60
|
8,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 03/07/2024 |
9.60
|
2,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 02/07/2024 |
9.78
|
1,000 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 01/07/2024 |
9.97
|
2,500 | 9.32 | 9.97 | 9.32 | 0 | 0 | 0 | |
| 28/06/2024 |
9.60
|
7,000 | 9.60 | 9.60 | 9.51 | 0 | 0 | 0 | |
| 27/06/2024 |
10.15
|
9,500 | 9.69 | 10.15 | 9.51 | 0 | 0 | 0 | |
| 26/06/2024 |
9.41
|
1,600 | 9.69 | 10.15 | 9.41 | 0 | 0 | 0 | |
| 25/06/2024 |
9.69
|
403 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |