| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.81 | -9.74% | 2,775,200 | -3,055 | 0 |
7.50
8.56
7.55
|
|
2 tháng
(2026-05-29) |
-0.58 | -7.14% | 5,035,600 | -55,899 | 0 |
7.50
8.56
7.55
|
|
3 tháng
(2026-04-29) |
-0.64 | -7.85% | 6,937,500 | -57,299 | 0 |
7.50
8.56
7.55
|
|
6 tháng
(2026-01-29) |
-0.18 | -2.38% | 13,814,600 | -50,378 | 0.1 |
6.98
8.56
7.55
|
|
12 tháng
(2025-08-04) |
-0.67 | -8.16% | 28,099,100 | -29,378 | 0.3 |
6.98
8.56
7.55
|
|
24 tháng
(2024-08-07) |
-0.90 | -10.73% | 69,394,100 | -53,561 | -0.0 |
5.93
9.21
7.55
|
|
36 tháng
(2023-08-14) |
-5.33 | -41.56% | 217,181,700 | -53,070 | -0.2 |
5.93
13.22
7.55
|
|
60 tháng
(2021-08-23) |
-7.94 | -51.42% | 476,919,400 | -659,665 | -9.9 |
5.93
22.79
7.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
7.60
|
66,700 | 7.66 | 7.68 | 7.58 | 0 | 200 | -0.0 | |
| 12/12/2024 |
7.68
|
75,400 | 7.66 | 7.70 | 7.63 | 0 | 0 | 0 | |
| 11/12/2024 |
7.67
|
86,500 | 7.68 | 7.73 | 7.63 | 0 | 0 | 0 | |
| 10/12/2024 |
7.70
|
80,800 | 7.70 | 7.71 | 7.67 | 0 | 0 | 0 | |
| 09/12/2024 |
7.70
|
102,100 | 7.67 | 7.71 | 7.66 | 0 | 0 | 0 | |
| 06/12/2024 |
7.67
|
170,400 | 7.66 | 7.72 | 7.63 | 0 | 0 | 0 | |
| 05/12/2024 |
7.66
|
111,000 | 7.64 | 7.67 | 7.56 | 0 | 0 | 0 | |
| 04/12/2024 |
7.58
|
70,300 | 7.58 | 7.63 | 7.56 | 0 | 300 | -0.0 | |
| 03/12/2024 |
7.59
|
181,700 | 7.83 | 7.83 | 7.56 | 0 | 400 | -0.0 | |
| 02/12/2024 |
7.76
|
79,000 | 7.90 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 29/11/2024 |
7.77
|
81,200 | 7.92 | 7.93 | 7.74 | 100 | 0 | 0.0 | |
| 28/11/2024 |
7.91
|
636,300 | 7.42 | 7.93 | 7.40 | 15,800 | 1,000 | 0.1 | |
| 27/11/2024 |
7.42
|
68,200 | 7.40 | 7.45 | 7.38 | 0 | 0 | 0 | |
| 26/11/2024 |
7.42
|
88,100 | 7.39 | 7.46 | 7.39 | 0 | 0 | 0 | |
| 25/11/2024 |
7.39
|
47,200 | 7.39 | 7.46 | 7.39 | 0 | 0 | 0 | |
| 22/11/2024 |
7.39
|
86,100 | 7.40 | 7.45 | 7.35 | 1,000 | 0 | 0.0 | |
| 21/11/2024 |
7.40
|
17,100 | 7.24 | 7.47 | 7.24 | 0 | 1,200 | -0.0 | |
| 20/11/2024 |
7.39
|
72,200 | 7.31 | 7.47 | 6.94 | 0 | 2,900 | -0.0 | |
| 19/11/2024 |
7.30
|
64,700 | 7.51 | 7.51 | 7.30 | 0 | 65 | -0.0 | |
| 18/11/2024 |
7.38
|
104,300 | 7.41 | 7.46 | 7.38 | 0 | 1,410 | -0.0 | |
| 15/11/2024 |
7.41
|
170,000 | 7.54 | 7.65 | 7.40 | 0 | 8,200 | -0.1 | |
| 14/11/2024 |
7.57
|
128,600 | 7.61 | 7.66 | 7.57 | 0 | 200 | -0.0 | |
| 13/11/2024 |
7.61
|
173,800 | 7.62 | 7.71 | 7.57 | 0 | 0 | 0 | |
| 12/11/2024 |
7.62
|
197,800 | 7.63 | 7.74 | 7.62 | 0 | 7,400 | -0.1 | |
| 11/11/2024 |
7.62
|
123,100 | 7.66 | 7.74 | 7.60 | 0 | 0 | 0 | |
| 08/11/2024 |
7.59
|
78,400 | 7.73 | 7.73 | 7.57 | 0 | 0 | 0 | |
| 07/11/2024 |
7.62
|
153,600 | 7.66 | 7.71 | 7.62 | 1,800 | 0 | 0.0 | |
| 06/11/2024 |
7.62
|
131,700 | 7.57 | 7.66 | 7.54 | 0 | 0 | 0 | |
| 05/11/2024 |
7.57
|
70,000 | 7.49 | 7.62 | 7.49 | 0 | 9,000 | -0.1 | |
| 04/11/2024 |
7.57
|
54,700 | 7.69 | 7.70 | 7.50 | 1,000 | 600 | 0.0 | |
| 01/11/2024 |
7.70
|
93,500 | 7.72 | 7.81 | 7.70 | 2,300 | 0 | 0.0 | |
| 31/10/2024 |
7.72
|
56,400 | 7.66 | 7.78 | 7.66 | 0 | 0 | 0 | |
| 30/10/2024 |
7.66
|
112,300 | 7.83 | 7.83 | 7.29 | 0 | 2,400 | -0.0 | |
| 29/10/2024 |
7.83
|
57,600 | 7.94 | 7.94 | 7.73 | 0 | 0 | 0 | |
| 28/10/2024 |
7.82
|
57,400 | 7.53 | 7.99 | 7.53 | 1,900 | 0 | 0.0 | |
| 25/10/2024 |
7.49
|
360,300 | 7.89 | 7.89 | 7.35 | 9,800 | 9,600 | -0.0 | |
| 24/10/2024 |
7.89
|
134,000 | 8.03 | 8.07 | 7.89 | 0 | 12,600 | -0.1 | |
| 23/10/2024 |
8.02
|
155,500 | 8.16 | 8.16 | 7.99 | 0 | 9,100 | -0.1 | |
| 22/10/2024 |
8.15
|
143,800 | 8.29 | 8.29 | 8.15 | 1,300 | 0 | 0.0 | |
| 21/10/2024 |
8.29
|
132,900 | 8.20 | 8.33 | 8.20 | 0 | 100 | -0.0 | |
| 18/10/2024 |
8.40
|
116,200 | 8.41 | 8.50 | 8.36 | 0 | 0 | 0 | |
| 17/10/2024 |
8.39
|
52,700 | 8.41 | 8.41 | 8.35 | 0 | 0 | 0 | |
| 16/10/2024 |
8.37
|
125,500 | 8.50 | 8.54 | 8.37 | 0 | 0 | 0 | |
| 15/10/2024 |
8.46
|
65,300 | 8.62 | 8.62 | 8.41 | 0 | 1,300 | -0.0 | |
| 14/10/2024 |
8.46
|
77,400 | 8.50 | 8.58 | 8.46 | 3,000 | 0 | 0.0 | |
| 11/10/2024 |
8.50
|
54,500 | 8.62 | 8.67 | 8.46 | 0 | 0 | 0 | |
| 10/10/2024 |
8.50
|
88,200 | 8.62 | 8.67 | 8.50 | 500 | 3,400 | -0.0 | |
| 09/10/2024 |
8.67
|
135,200 | 8.79 | 8.84 | 8.62 | 0 | 0 | 0 | |
| 08/10/2024 |
8.84
|
335,100 | 8.54 | 8.84 | 8.46 | 0 | 400 | -0.0 | |
| 07/10/2024 |
8.54
|
188,900 | 8.41 | 8.62 | 8.41 | 0 | 0 | 0 | |
| 04/10/2024 |
8.41
|
53,000 | 8.37 | 8.41 | 8.36 | 0 | 0 | 0 | |
| 03/10/2024 |
8.37
|
189,700 | 8.67 | 8.67 | 8.37 | 0 | 0 | 0 | |
| 02/10/2024 |
8.50
|
120,800 | 8.58 | 8.62 | 8.50 | 0 | 0 | 0 | |
| 01/10/2024 |
8.62
|
287,800 | 8.71 | 8.79 | 8.62 | 1,300 | 100 | 0.0 | |
| 30/09/2024 |
8.71
|
191,500 | 8.54 | 8.79 | 8.54 | 0 | 0 | 0 | |
| 27/09/2024 |
8.71
|
224,000 | 8.75 | 8.84 | 8.58 | 3,000 | 0 | 0.0 | |
| 26/09/2024 |
8.71
|
380,700 | 8.58 | 8.88 | 8.50 | 100 | 0 | 0.0 | |
| 25/09/2024 |
8.50
|
282,700 | 8.37 | 8.50 | 8.33 | 6,000 | 0 | 0.1 | |
| 24/09/2024 |
8.34
|
139,200 | 8.40 | 8.41 | 8.31 | 0 | 2,400 | -0.0 | |
| 23/09/2024 |
8.40
|
38,800 | 8.34 | 8.41 | 8.33 | 0 | 2,800 | -0.0 | |
| 20/09/2024 |
8.40
|
181,400 | 8.41 | 8.54 | 8.40 | 0 | 1,000 | -0.0 | |
| 19/09/2024 |
8.41
|
152,900 | 8.38 | 8.41 | 8.28 | 0 | 400 | -0.0 | |
| 18/09/2024 |
8.36
|
150,200 | 8.46 | 8.46 | 8.30 | 0 | 300 | -0.0 | |
| 17/09/2024 |
8.37
|
143,800 | 8.31 | 8.37 | 8.25 | 0 | 0 | 0 | |
| 16/09/2024 |
8.31
|
137,500 | 8.31 | 8.40 | 8.25 | 0 | 1,800 | -0.0 | |
| 13/09/2024 |
8.31
|
99,700 | 8.35 | 8.40 | 8.30 | 400 | 0 | 0.0 | |
| 12/09/2024 |
8.34
|
102,400 | 8.35 | 8.46 | 8.34 | 2,100 | 1,100 | 0.0 | |
| 11/09/2024 |
8.35
|
220,400 | 8.41 | 8.41 | 8.33 | 0 | 1,700 | -0.0 | |
| 10/09/2024 |
8.50
|
185,000 | 8.58 | 8.58 | 8.41 | 900 | 700 | 0.0 | |
| 09/09/2024 |
8.50
|
124,700 | 8.50 | 8.62 | 8.46 | 0 | 0 | 0 | |
| 06/09/2024 |
8.62
|
150,800 | 8.67 | 8.67 | 8.50 | 22,200 | 1,500 | 0.2 | |
| 05/09/2024 |
8.67
|
240,800 | 8.41 | 8.67 | 8.41 | 2,300 | 29,900 | -0.3 | |
| 04/09/2024 |
8.41
|
175,500 | 8.58 | 8.67 | 8.41 | 0 | 1,300 | -0.0 | |
| 30/08/2024 |
8.67
|
90,900 | 8.71 | 8.79 | 8.67 | 0 | 2,700 | -0.0 | |
| 29/08/2024 |
8.71
|
89,200 | 8.84 | 8.84 | 8.71 | 1,800 | 100 | 0.0 | |
| 28/08/2024 |
8.79
|
169,000 | 8.79 | 8.92 | 8.75 | 5,700 | 400 | 0.1 | |
| 27/08/2024 |
8.79
|
140,400 | 8.71 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 26/08/2024 |
8.71
|
144,100 | 8.75 | 8.88 | 8.71 | 600 | 7,800 | -0.1 | |
| 23/08/2024 |
8.75
|
168,400 | 9.00 | 9.00 | 8.71 | 200 | 9,500 | -0.1 | |
| 22/08/2024 |
8.88
|
229,700 | 9.00 | 9.05 | 8.79 | 200 | 1,000 | -0.0 | |
| 21/08/2024 |
8.92
|
180,200 | 9.05 | 9.05 | 8.88 | 7,400 | 3,100 | 0.0 | |
| 20/08/2024 |
9.05
|
119,400 | 9.09 | 9.13 | 8.92 | 11,000 | 5,700 | 0.1 | |
| 19/08/2024 |
9.05
|
217,900 | 9.13 | 9.38 | 8.50 | 4,700 | 2,000 | 0.0 | |
| 16/08/2024 |
9.13
|
268,700 | 8.88 | 9.17 | 8.75 | 27,500 | 200 | 0.3 | |
| 15/08/2024 |
8.88
|
176,500 | 8.92 | 9.00 | 8.75 | 15,300 | 0 | 0.2 | |
| 14/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/08/2024 |
9.00
|
165,700 | 9.26 | 9.34 | 8.92 | 0 | 13,700 | -0.1 | |
| 13/08/2024 |
9.17
|
335,100 | 9.29 | 9.29 | 9.06 | 1,200 | 106,300 | -1.2 | |
| 12/08/2024 |
9.21
|
413,800 | 9.17 | 9.25 | 9.09 | 4,100 | 100 | 0.0 | |
| 09/08/2024 |
9.02
|
125,300 | 9.09 | 9.09 | 8.86 | 0 | 9,400 | -0.1 | |
| 08/08/2024 |
8.79
|
875,000 | 8.36 | 8.98 | 8.36 | 94,900 | 7,200 | 1.0 | |
| 07/08/2024 |
8.40
|
170,400 | 8.36 | 8.48 | 8.29 | 0 | 10,700 | -0.1 | |
| 06/08/2024 |
8.29
|
219,500 | 8.40 | 8.40 | 8.13 | 8,900 | 0 | 0.1 | |
| 05/08/2024 |
8.13
|
498,100 | 8.48 | 8.63 | 8.13 | 11,200 | 9,800 | 0.0 | |
| 02/08/2024 |
8.44
|
318,300 | 8.29 | 8.52 | 8.29 | 32,500 | 0 | 0.4 | |
| 01/08/2024 |
8.29
|
505,200 | 8.75 | 8.75 | 8.25 | 0 | 45,200 | -0.5 | |
| 31/07/2024 |
8.63
|
182,900 | 8.67 | 8.79 | 8.48 | 9,800 | 1,400 | 0.1 | |
| 30/07/2024 |
8.67
|
209,400 | 8.83 | 8.83 | 8.67 | 5,400 | 23,000 | -0.2 | |
| 29/07/2024 |
8.83
|
186,400 | 8.86 | 9.02 | 8.75 | 5,400 | 23,000 | -0.2 | |
| 26/07/2024 |
8.86
|
198,000 | 8.79 | 8.90 | 8.79 | 3,700 | 30,300 | -0.3 | |
| 25/07/2024 |
8.79
|
108,700 | 8.79 | 8.79 | 8.63 | 1,700 | 700 | 0.0 | |