| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-0.35 | -2.14% | 1,423,617,200 | -16,670,000 | -266.3 |
15.75
17
15.95
|
|
2 tháng
(2025-12-01) |
-1 | -5.88% | 2,760,186,500 | -10,887,400 | -166.8 |
15.70
17.35
15.95
|
|
3 tháng
(2025-10-31) |
-0.45 | -2.74% | 4,105,945,900 | 1,548,300 | 31.7 |
15.30
17.35
15.95
|
|
6 tháng
(2025-08-04) |
-0.46 | -2.80% | 10,454,588,900 | -81,662,609 | -1,281.9 |
15.30
19.05
15.95
|
|
12 tháng
(2025-02-03) |
8.01 | 100.28% | 18,307,317,300 | 44,614,460 | -268.5 |
7.99
19.05
15.95
|
|
24 tháng
(2024-02-15) |
7.24 | 82.74% | 22,539,031,000 | -27,227,219 | -1,076.6 |
7.76
19.05
15.95
|
|
36 tháng
(2023-02-14) |
9.86 | 160.78% | 27,949,769,600 | -74,668,561 | -1,620.3 |
6.10
19.05
15.95
|
|
60 tháng
(2021-02-24) |
9.62 | 150.82% | 36,011,271,713 | -6,375,514 | -864.8 |
4.80
19.05
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/11/2024 |
7.84
|
15,429,400 | 7.91 | 7.95 | 7.84 | 202,300 | 784,480 | -6.0 | |
| 14/11/2024 |
7.95
|
9,471,300 | 8.03 | 8.07 | 7.91 | 113,409 | 124,000 | -0.1 | |
| 13/11/2024 |
8.03
|
7,479,100 | 8.03 | 8.07 | 7.99 | 248,100 | 655,025 | -4.2 | |
| 12/11/2024 |
8.03
|
8,800,400 | 8.07 | 8.14 | 8.03 | 155,700 | 295,500 | -1.5 | |
| 11/11/2024 |
8.07
|
12,675,100 | 8.10 | 8.10 | 7.99 | 149,400 | 685,600 | -5.6 | |
| 08/11/2024 |
8.10
|
6,324,500 | 8.18 | 8.18 | 8.07 | 278,600 | 336,000 | -0.6 | |
| 07/11/2024 |
8.14
|
9,014,000 | 8.22 | 8.26 | 8.10 | 1,348,200 | 436,500 | 9.7 | |
| 06/11/2024 |
8.18
|
6,772,500 | 8.14 | 8.18 | 8.10 | 0 | 0 | 0 | |
| 05/11/2024 |
8.10
|
5,928,500 | 8.03 | 8.10 | 7.99 | 500,800 | 138,700 | 3.8 | |
| 04/11/2024 |
8.03
|
9,520,000 | 8.10 | 8.10 | 7.99 | 270,500 | 113,400 | 1.7 | |
| 01/11/2024 |
8.10
|
6,609,800 | 8.14 | 8.18 | 8.07 | 648,900 | 248,500 | 4.3 | |
| 31/10/2024 |
8.14
|
12,638,300 | 8.07 | 8.22 | 8.03 | 2,194,500 | 151,800 | 21.6 | |
| 30/10/2024 |
8.07
|
7,094,200 | 8.07 | 8.10 | 8.03 | 162,500 | 364,800 | -2.1 | |
| 29/10/2024 |
8.07
|
7,127,100 | 8.10 | 8.10 | 8.03 | 47,700 | 157,800 | -1.2 | |
| 28/10/2024 |
8.03
|
6,932,800 | 8.03 | 8.07 | 7.99 | 396,700 | 37,800 | 3.8 | |
| 25/10/2024 |
7.99
|
12,071,100 | 8.10 | 8.14 | 7.99 | 261,400 | 557,400 | -3.1 | |
| 24/10/2024 |
8.10
|
13,641,400 | 8.18 | 8.26 | 8.10 | 315,600 | 439,200 | -1.3 | |
| 23/10/2024 |
8.18
|
12,082,400 | 8.22 | 8.26 | 8.14 | 252,600 | 953,400 | -7.5 | |
| 22/10/2024 |
8.22
|
19,810,200 | 8.26 | 8.30 | 8.18 | 230,100 | 2,721,500 | -26.7 | |
| 21/10/2024 |
8.30
|
11,402,300 | 8.37 | 8.37 | 8.26 | 205,600 | 364,500 | -1.7 | |
| 18/10/2024 |
8.33
|
19,545,400 | 8.37 | 8.41 | 8.33 | 1,417,200 | 137,200 | 14.0 | |
| 17/10/2024 |
8.30
|
15,741,100 | 8.30 | 8.33 | 8.22 | 195,500 | 1,076,000 | -9.5 | |
| 16/10/2024 |
8.26
|
9,057,200 | 8.30 | 8.33 | 8.22 | 121,000 | 467,600 | -3.7 | |
| 15/10/2024 |
8.30
|
17,904,800 | 8.33 | 8.41 | 8.26 | 298,800 | 165,500 | 1.5 | |
| 14/10/2024 |
8.30
|
14,629,400 | 8.33 | 8.37 | 8.26 | 12,300 | 391,600 | -4.1 | |
| 11/10/2024 |
8.30
|
9,670,200 | 8.30 | 8.33 | 8.22 | 254,300 | 43,900 | 2.3 | |
| 10/10/2024 |
8.26
|
12,852,800 | 8.37 | 8.41 | 8.26 | 288,200 | 208,200 | 0.9 | |
| 09/10/2024 |
8.30
|
11,119,000 | 8.26 | 8.33 | 8.26 | 980,500 | 317,600 | 7.2 | |
| 08/10/2024 |
8.26
|
20,413,100 | 8.30 | 8.37 | 8.22 | 325,800 | 2,246,500 | -20.8 | |
| 07/10/2024 |
8.33
|
15,377,900 | 8.37 | 8.45 | 8.26 | 174,600 | 243,000 | -0.7 | |
| 04/10/2024 |
8.33
|
16,306,500 | 8.41 | 8.45 | 8.33 | 41,100 | 302,900 | -2.8 | |
| 03/10/2024 |
8.41
|
46,181,500 | 8.37 | 8.68 | 8.33 | 2,163,700 | 453,600 | 18.8 | |
| 02/10/2024 |
8.37
|
21,227,700 | 8.45 | 8.45 | 8.33 | 144,900 | 307,900 | -1.8 | |
| 01/10/2024 |
8.49
|
27,370,600 | 8.49 | 8.60 | 8.45 | 1,076,900 | 190,500 | 9.8 | |
| 30/09/2024 |
8.45
|
24,494,700 | 8.45 | 8.53 | 8.37 | 140,100 | 312,700 | -1.9 | |
| 27/09/2024 |
8.45
|
49,209,100 | 8.33 | 8.64 | 8.33 | 3,000,100 | 2,151,000 | 9.3 | |
| 26/09/2024 |
8.26
|
38,977,600 | 8.10 | 8.37 | 8.10 | 2,174,500 | 221,300 | 20.9 | |
| 25/09/2024 |
8.10
|
19,411,900 | 8.07 | 8.14 | 8.03 | 1,429,100 | 296,400 | 11.9 | |
| 24/09/2024 |
8.03
|
9,959,200 | 7.95 | 8.03 | 7.95 | 417,800 | 57,200 | 3.7 | |
| 23/09/2024 |
7.95
|
7,551,200 | 8.03 | 8.07 | 7.95 | 170,000 | 0 | 1.8 | |
| 20/09/2024 |
8.03
|
17,901,400 | 7.99 | 8.07 | 7.95 | 1,827,300 | 1,003,000 | 8.6 | |
| 19/09/2024 |
7.95
|
7,193,600 | 7.99 | 7.99 | 7.91 | 455,200 | 243,200 | 2.2 | |
| 18/09/2024 |
7.95
|
9,897,800 | 7.99 | 7.99 | 7.91 | 113,400 | 749,100 | -6.6 | |
| 17/09/2024 |
7.99
|
11,334,200 | 7.87 | 7.99 | 7.84 | 189,300 | 70,000 | 1.2 | |
| 16/09/2024 |
7.87
|
7,831,800 | 7.91 | 7.95 | 7.87 | 275,200 | 76,600 | 2.0 | |
| 13/09/2024 |
7.91
|
3,782,700 | 7.95 | 7.99 | 7.91 | 93,200 | 114,900 | -0.2 | |
| 12/09/2024 |
7.95
|
5,349,100 | 7.95 | 7.99 | 7.91 | 210,000 | 147,900 | 0.6 | |
| 11/09/2024 |
7.91
|
8,874,300 | 7.91 | 7.95 | 7.87 | 343,900 | 188,900 | 1.6 | |
| 10/09/2024 |
7.91
|
12,423,700 | 7.99 | 8.03 | 7.87 | 383,200 | 1,317,900 | -9.6 | |
| 09/09/2024 |
7.95
|
9,611,100 | 7.95 | 7.99 | 7.91 | 0 | 0 | 0 | |
| 06/09/2024 |
7.95
|
12,272,400 | 7.99 | 8.03 | 7.91 | 326,900 | 212,100 | 1.2 | |
| 05/09/2024 |
7.99
|
11,360,200 | 8.03 | 8.07 | 7.95 | 200,300 | 484,400 | -3.0 | |
| 04/09/2024 |
7.99
|
16,231,000 | 8.10 | 8.10 | 7.95 | 228,400 | 972,200 | -7.8 | |
| 30/08/2024 |
8.10
|
7,779,100 | 8.10 | 8.14 | 8.10 | 292,900 | 145,400 | 1.6 | |
| 29/08/2024 |
8.10
|
14,114,000 | 8.14 | 8.22 | 8.10 | 263,600 | 784,000 | -5.5 | |
| 28/08/2024 |
8.14
|
8,457,300 | 8.14 | 8.18 | 8.10 | 219,600 | 435,600 | -2.3 | |
| 27/08/2024 |
8.14
|
12,522,200 | 8.18 | 8.18 | 8.10 | 73,500 | 598,300 | -5.6 | |
| 26/08/2024 |
8.14
|
12,248,900 | 8.26 | 8.30 | 8.14 | 140,100 | 761,000 | -6.6 | |
| 23/08/2024 |
8.18
|
9,030,000 | 8.18 | 8.22 | 8.14 | 373,100 | 1,418,600 | -11.1 | |
| 22/08/2024 |
8.18
|
9,821,600 | 8.26 | 8.30 | 8.18 | 59,900 | 1,612,800 | -16.6 | |
| 21/08/2024 |
8.22
|
13,271,900 | 8.18 | 8.26 | 8.14 | 529,700 | 306,700 | 2.4 | |
| 20/08/2024 |
8.18
|
12,037,500 | 8.14 | 8.22 | 8.14 | 238,200 | 97,400 | 1.5 | |
| 19/08/2024 |
8.14
|
12,402,700 | 8.14 | 8.22 | 8.10 | 745,400 | 238,000 | 5.4 | |
| 16/08/2024 |
8.14
|
15,104,000 | 8.03 | 8.18 | 7.99 | 732,200 | 102,600 | 6.6 | |
| 15/08/2024 |
7.99
|
11,415,400 | 8.03 | 8.07 | 7.91 | 137,800 | 952,300 | -8.4 | |
| 14/08/2024 |
8.03
|
5,789,500 | 8.07 | 8.10 | 8.03 | 110,500 | 1,251,200 | -12.0 | |
| 13/08/2024 |
8.07
|
6,489,400 | 8.07 | 8.10 | 8.03 | 529,000 | 645,900 | -1.2 | |
| 12/08/2024 |
8.07
|
7,976,300 | 8.07 | 8.10 | 7.99 | 63,100 | 283,400 | -2.3 | |
| 09/08/2024 |
8.07
|
9,878,000 | 8.03 | 8.10 | 7.99 | 878,100 | 180,900 | 7.3 | |
| 08/08/2024 |
7.99
|
13,153,800 | 8.07 | 8.10 | 7.95 | 549,100 | 226,600 | 3.4 | |
| 07/08/2024 |
8.07
|
9,209,600 | 8.10 | 8.14 | 8.03 | 65,900 | 753,900 | -7.2 | |
| 06/08/2024 |
8.07
|
19,137,900 | 7.99 | 8.10 | 7.91 | 1,706,800 | 608,800 | 11.4 | |
| 05/08/2024 |
7.91
|
30,022,700 | 8.26 | 8.26 | 7.87 | 198,600 | 921,800 | -7.6 | |
| 02/08/2024 |
8.33
|
24,435,500 | 8.37 | 8.37 | 8.18 | 176,700 | 2,254,100 | -22.5 | |
| 01/08/2024 |
8.37
|
28,793,000 | 8.56 | 8.60 | 8.33 | 621,400 | 2,310,100 | -18.5 | |
| 31/07/2024 |
8.56
|
11,129,100 | 8.56 | 8.60 | 8.49 | 224,300 | 474,000 | -2.8 | |
| 30/07/2024 |
8.53
|
17,592,400 | 8.45 | 8.64 | 8.45 | 39,000 | 311,300 | -3.0 | |
| 29/07/2024 |
8.49
|
7,447,000 | 8.53 | 8.56 | 8.45 | 39,000 | 311,300 | -3.0 | |
| 26/07/2024 |
8.53
|
8,538,200 | 8.49 | 8.53 | 8.45 | 246,000 | 417,700 | -1.9 | |
| 25/07/2024 |
8.49
|
8,500,300 | 8.53 | 8.53 | 8.45 | 415,500 | 251,600 | 1.8 | |
| 24/07/2024 |
8.53
|
16,962,200 | 8.49 | 8.53 | 8.41 | 1,704,100 | 157,300 | 17.1 | |
| 23/07/2024 |
8.45
|
21,581,200 | 8.60 | 8.64 | 8.45 | 812,300 | 2,491,907 | -18.6 | |
| 22/07/2024 |
8.60
|
21,589,300 | 8.68 | 8.72 | 8.53 | 410,700 | 501,400 | -1.0 | |
| 19/07/2024 |
8.68
|
23,862,600 | 8.76 | 8.83 | 8.60 | 436,600 | 1,975,900 | -17.3 | |
| 18/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/07/2024 |
8.80
|
21,384,300 | 8.83 | 8.83 | 8.68 | 755,900 | 1,696,300 | -10.7 | |
| 17/07/2024 |
8.72
|
47,939,600 | 8.76 | 8.94 | 8.68 | 303,500 | 2,184,200 | -22.3 | |
| 16/07/2024 |
8.76
|
24,489,300 | 8.83 | 8.87 | 8.72 | 1,406,600 | 330,300 | 12.9 | |
| 15/07/2024 |
8.79
|
23,875,700 | 8.76 | 8.83 | 8.72 | 905,400 | 349,300 | 6.7 | |
| 12/07/2024 |
8.72
|
14,695,100 | 8.68 | 8.79 | 8.68 | 1,058,300 | 341,100 | 8.5 | |
| 11/07/2024 |
8.72
|
15,981,400 | 8.76 | 8.79 | 8.68 | 384,400 | 495,600 | -1.3 | |
| 10/07/2024 |
8.72
|
18,888,900 | 8.68 | 8.79 | 8.68 | 1,276,200 | 381,800 | 10.6 | |
| 09/07/2024 |
8.68
|
18,636,200 | 8.61 | 8.76 | 8.61 | 1,011,300 | 320,500 | 8.2 | |
| 08/07/2024 |
8.61
|
12,797,400 | 8.68 | 8.68 | 8.57 | 166,800 | 926,100 | -8.9 | |
| 05/07/2024 |
8.65
|
13,613,000 | 8.61 | 8.68 | 8.57 | 996,400 | 136,900 | 10.1 | |
| 04/07/2024 |
8.61
|
10,471,100 | 8.65 | 8.68 | 8.57 | 460,900 | 215,500 | 2.9 | |
| 03/07/2024 |
8.65
|
11,765,700 | 8.72 | 8.72 | 8.61 | 862,000 | 235,900 | 7.4 | |
| 02/07/2024 |
8.65
|
25,258,500 | 8.61 | 8.76 | 8.61 | 604,500 | 643,500 | -0.5 | |
| 01/07/2024 |
8.53
|
16,115,700 | 8.39 | 8.57 | 8.39 | 1,355,700 | 652,900 | 8.2 | |
| 28/06/2024 |
8.39
|
19,711,000 | 8.39 | 8.53 | 8.31 | 1,367,100 | 474,100 | 10.2 | |
| 27/06/2024 |
8.31
|
11,461,200 | 8.35 | 8.42 | 8.31 | 518,200 | 708,100 | -2.1 | |