| 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) |
1.05 | 6.44% | 1,429,850,600 | 25,433,900 | 416.8 |
15.30
17.35
17.30
|
|
2 tháng
(2025-10-06) |
-0.05 | -0.29% | 3,593,319,100 | -6,900,200 | -129.5 |
15.30
18.20
17.30
|
|
3 tháng
(2025-09-05) |
-0.65 | -3.61% | 5,398,806,300 | -23,644,700 | -413.2 |
15.30
18.20
17.30
|
|
6 tháng
(2025-06-09) |
5.80 | 50.23% | 10,969,292,500 | 27,765,096 | 61.9 |
11.37
19.05
17.30
|
|
12 tháng
(2024-12-09) |
9.40 | 118.23% | 16,064,197,200 | 65,785,132 | 73.7 |
7.76
19.05
17.30
|
|
24 tháng
(2023-12-15) |
9.40 | 118.35% | 21,159,860,200 | -22,857,156 | -910.7 |
7.76
19.05
17.30
|
|
36 tháng
(2022-12-20) |
10.77 | 163.75% | 25,929,816,400 | -41,019,588 | -1,142.1 |
6
19.05
17.30
|
|
60 tháng
(2020-12-30) |
10.57 | 155.99% | 34,401,367,038 | 1,778,905 | -757.7 |
4.80
19.05
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 26/06/2024 |
8.35
|
10,792,500 | 8.39 | 8.42 | 8.31 | 148,500 | 638,300 | -5.6 | |
| 25/06/2024 |
8.39
|
12,997,500 | 8.39 | 8.42 | 8.35 | 781,900 | 352,900 | 4.9 | |
| 24/06/2024 |
8.31
|
37,129,000 | 8.53 | 8.53 | 8.31 | 1,419,000 | 3,480,800 | -23.4 | |
| 21/06/2024 |
8.50
|
11,762,600 | 8.53 | 8.61 | 8.50 | 481,400 | 471,900 | 0.1 | |
| 20/06/2024 |
8.53
|
15,674,900 | 8.57 | 8.61 | 8.46 | 258,200 | 172,100 | 1.0 | |
| 19/06/2024 |
8.53
|
20,544,800 | 8.57 | 8.61 | 8.46 | 394,500 | 1,212,500 | -9.4 | |
| 18/06/2024 |
8.53
|
13,221,600 | 8.61 | 8.65 | 8.53 | 77,500 | 1,079,300 | -11.7 | |
| 17/06/2024 |
8.57
|
22,364,100 | 8.61 | 8.65 | 8.50 | 200,700 | 978,300 | -9.0 | |
| 14/06/2024 |
8.61
|
26,575,500 | 8.90 | 8.90 | 8.61 | 97,800 | 1,027,000 | -11.0 | |
| 13/06/2024 |
8.83
|
48,447,200 | 8.76 | 8.90 | 8.65 | 1,109,600 | 656,000 | 5.4 | |
| 12/06/2024 |
8.68
|
19,872,100 | 8.57 | 8.72 | 8.53 | 752,800 | 731,200 | 0.3 | |
| 11/06/2024 |
8.57
|
22,669,000 | 8.65 | 8.68 | 8.53 | 456,800 | 858,436 | -4.7 | |
| 10/06/2024 |
8.65
|
28,894,500 | 8.76 | 8.79 | 8.57 | 252,815 | 2,134,600 | -22.2 | |
| 07/06/2024 |
8.68
|
17,165,700 | 8.76 | 8.83 | 8.65 | 402,100 | 564,100 | -1.9 | |
| 06/06/2024 |
8.72
|
69,364,500 | 8.53 | 8.90 | 8.46 | 4,655,400 | 2,787,680 | 21.6 | |
| 05/06/2024 |
8.50
|
19,415,000 | 8.53 | 8.57 | 8.46 | 817,300 | 140,400 | 7.8 | |
| 04/06/2024 |
8.50
|
16,264,000 | 8.61 | 8.61 | 8.50 | 114,900 | 360,400 | -2.9 | |
| 03/06/2024 |
8.57
|
20,648,900 | 8.46 | 8.65 | 8.42 | 1,570,300 | 186,800 | 16.1 | |
| 31/05/2024 |
8.39
|
14,564,200 | 8.42 | 8.46 | 8.39 | 758,900 | 1,016,700 | -2.9 | |
| 30/05/2024 |
8.39
|
25,838,100 | 8.46 | 8.50 | 8.35 | 236,400 | 1,231,200 | -11.4 | |
| 29/05/2024 |
8.50
|
24,388,500 | 8.61 | 8.65 | 8.46 | 378,900 | 1,334,900 | -11.1 | |
| 28/05/2024 |
8.61
|
14,796,200 | 8.53 | 8.61 | 8.50 | 835,200 | 658,900 | 2.1 | |
| 27/05/2024 |
8.53
|
12,436,200 | 8.53 | 8.57 | 8.46 | 781,000 | 261,200 | 6.0 | |
| 24/05/2024 |
8.50
|
39,082,500 | 8.57 | 8.68 | 8.46 | 493,600 | 527,500 | -0.4 | |
| 23/05/2024 |
8.65
|
26,704,200 | 8.57 | 8.65 | 8.50 | 1,325,600 | 515,800 | 9.5 | |
| 22/05/2024 |
8.57
|
38,630,600 | 8.76 | 8.76 | 8.57 | 333,300 | 1,299,300 | -11.3 | |
| 21/05/2024 |
8.72
|
36,868,000 | 8.72 | 8.76 | 8.61 | 943,500 | 3,208,800 | -26.6 | |
| 20/05/2024 |
8.72
|
36,329,900 | 8.94 | 8.98 | 8.68 | 910,100 | 816,000 | 1.1 | |
| 17/05/2024 |
8.83
|
67,025,200 | 8.76 | 9.05 | 8.72 | 895,200 | 2,874,000 | -24.2 | |
| 16/05/2024 |
8.72
|
36,799,200 | 8.61 | 8.72 | 8.57 | 3,031,400 | 1,143,100 | 22.2 | |
| 15/05/2024 |
8.53
|
21,585,100 | 8.57 | 8.61 | 8.50 | 905,900 | 1,598,500 | -8.0 | |
| 14/05/2024 |
8.53
|
16,888,200 | 8.61 | 8.68 | 8.50 | 661,700 | 1,860,400 | -13.9 | |
| 13/05/2024 |
8.57
|
21,834,800 | 8.57 | 8.65 | 8.53 | 1,944,400 | 3,189,900 | -14.5 | |
| 10/05/2024 |
8.53
|
18,443,900 | 8.68 | 8.72 | 8.53 | 649,500 | 2,097,600 | -16.9 | |
| 09/05/2024 |
8.65
|
24,163,300 | 8.79 | 8.90 | 8.65 | 400,300 | 525,900 | -1.6 | |
| 08/05/2024 |
8.76
|
59,796,500 | 8.53 | 8.90 | 8.46 | 1,911,200 | 3,513,400 | -19.2 | |
| 07/05/2024 |
8.57
|
18,188,200 | 8.68 | 8.68 | 8.53 | 355,600 | 88,400 | 3.1 | |
| 06/05/2024 |
8.65
|
27,188,100 | 8.57 | 8.65 | 8.53 | 1,064,400 | 1,853,200 | -9.2 | |