| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.05 | -0.55% | 1,911,800 | 9,400 | 0 |
8.90
9.17
9.16
|
|
2 tháng
(2026-04-13) |
0.48 | 5.56% | 3,931,900 | -9,979 | 0 |
8.64
9.34
9.16
|
|
3 tháng
(2026-03-16) |
0.86 | 10.41% | 5,836,900 | 11,421 | 0.1 |
7.80
9.34
9.16
|
|
6 tháng
(2025-12-15) |
1.15 | 14.43% | 11,882,800 | 18,121 | 0.2 |
7.80
9.34
9.16
|
|
12 tháng
(2025-06-17) |
1.29 | 16.48% | 32,575,300 | 47,221 | 0.5 |
7.80
9.76
9.16
|
|
24 tháng
(2024-06-24) |
-2.33 | -20.34% | 77,741,300 | -55,662 | -0.8 |
6.63
11.71
9.16
|
|
36 tháng
(2023-06-28) |
-3.16 | -25.71% | 237,480,400 | 34,129 | 0.4 |
6.63
15.06
9.16
|
|
60 tháng
(2021-07-08) |
-4.24 | -31.75% | 484,753,700 | -297,666 | -0.8 |
6.63
25.45
9.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
8.55
|
112,300 | 8.74 | 8.74 | 8.14 | 0 | 2,400 | -0.0 | |
| 29/10/2024 |
8.74
|
57,600 | 8.87 | 8.87 | 8.64 | 0 | 0 | 0 | |
| 28/10/2024 |
8.73
|
57,400 | 8.41 | 8.93 | 8.41 | 1,900 | 0 | 0.0 | |
| 25/10/2024 |
8.36
|
360,300 | 8.81 | 8.81 | 8.20 | 9,800 | 9,600 | -0.0 | |
| 24/10/2024 |
8.81
|
134,000 | 8.97 | 9.01 | 8.81 | 0 | 12,600 | -0.1 | |
| 23/10/2024 |
8.96
|
155,500 | 9.12 | 9.12 | 8.93 | 0 | 9,100 | -0.1 | |
| 22/10/2024 |
9.11
|
143,800 | 9.26 | 9.26 | 9.11 | 1,300 | 0 | 0.0 | |
| 21/10/2024 |
9.26
|
132,900 | 9.16 | 9.30 | 9.16 | 0 | 100 | -0.0 | |
| 18/10/2024 |
9.38
|
116,200 | 9.40 | 9.49 | 9.33 | 0 | 0 | 0 | |
| 17/10/2024 |
9.37
|
52,700 | 9.40 | 9.40 | 9.32 | 0 | 0 | 0 | |
| 16/10/2024 |
9.35
|
125,500 | 9.49 | 9.54 | 9.35 | 0 | 0 | 0 | |
| 15/10/2024 |
9.44
|
65,300 | 9.63 | 9.63 | 9.40 | 0 | 1,300 | -0.0 | |
| 14/10/2024 |
9.44
|
77,400 | 9.49 | 9.59 | 9.44 | 3,000 | 0 | 0.0 | |
| 11/10/2024 |
9.49
|
54,500 | 9.63 | 9.68 | 9.44 | 0 | 0 | 0 | |
| 10/10/2024 |
9.49
|
88,200 | 9.63 | 9.68 | 9.49 | 500 | 3,400 | -0.0 | |
| 09/10/2024 |
9.68
|
135,200 | 9.82 | 9.87 | 9.63 | 0 | 0 | 0 | |
| 08/10/2024 |
9.87
|
335,100 | 9.54 | 9.87 | 9.44 | 0 | 400 | -0.0 | |
| 07/10/2024 |
9.54
|
188,900 | 9.40 | 9.63 | 9.40 | 0 | 0 | 0 | |
| 04/10/2024 |
9.40
|
53,000 | 9.35 | 9.40 | 9.33 | 0 | 0 | 0 | |
| 03/10/2024 |
9.35
|
189,700 | 9.68 | 9.68 | 9.35 | 0 | 0 | 0 | |
| 02/10/2024 |
9.49
|
120,800 | 9.59 | 9.63 | 9.49 | 0 | 0 | 0 | |
| 01/10/2024 |
9.63
|
287,800 | 9.73 | 9.82 | 9.63 | 1,300 | 100 | 0.0 | |
| 30/09/2024 |
9.73
|
191,500 | 9.54 | 9.82 | 9.54 | 0 | 0 | 0 | |
| 27/09/2024 |
9.73
|
224,000 | 9.77 | 9.87 | 9.59 | 3,000 | 0 | 0.0 | |
| 26/09/2024 |
9.73
|
380,700 | 9.59 | 9.91 | 9.49 | 100 | 0 | 0.0 | |
| 25/09/2024 |
9.49
|
282,700 | 9.35 | 9.49 | 9.30 | 6,000 | 0 | 0.1 | |
| 24/09/2024 |
9.31
|
139,200 | 9.38 | 9.39 | 9.28 | 0 | 2,400 | -0.0 | |
| 23/09/2024 |
9.38
|
38,800 | 9.31 | 9.40 | 9.30 | 0 | 2,800 | -0.0 | |
| 20/09/2024 |
9.38
|
181,400 | 9.40 | 9.54 | 9.38 | 0 | 1,000 | -0.0 | |
| 19/09/2024 |
9.40
|
152,900 | 9.36 | 9.40 | 9.25 | 0 | 400 | -0.0 | |
| 18/09/2024 |
9.34
|
150,200 | 9.44 | 9.44 | 9.27 | 0 | 300 | -0.0 | |
| 17/09/2024 |
9.35
|
143,800 | 9.28 | 9.35 | 9.22 | 0 | 0 | 0 | |
| 16/09/2024 |
9.28
|
137,500 | 9.28 | 9.38 | 9.21 | 0 | 1,800 | -0.0 | |
| 13/09/2024 |
9.28
|
99,700 | 9.32 | 9.38 | 9.27 | 400 | 0 | 0.0 | |
| 12/09/2024 |
9.31
|
102,400 | 9.32 | 9.44 | 9.31 | 2,100 | 1,100 | 0.0 | |
| 11/09/2024 |
9.32
|
220,400 | 9.40 | 9.40 | 9.30 | 0 | 1,700 | -0.0 | |
| 10/09/2024 |
9.49
|
185,000 | 9.59 | 9.59 | 9.40 | 900 | 700 | 0.0 | |
| 09/09/2024 |
9.49
|
124,700 | 9.49 | 9.63 | 9.44 | 0 | 0 | 0 | |
| 06/09/2024 |
9.63
|
150,800 | 9.68 | 9.68 | 9.49 | 22,200 | 1,500 | 0.2 | |
| 05/09/2024 |
9.68
|
240,800 | 9.40 | 9.68 | 9.40 | 2,300 | 29,900 | -0.3 | |
| 04/09/2024 |
9.40
|
175,500 | 9.59 | 9.68 | 9.40 | 0 | 1,300 | -0.0 | |
| 30/08/2024 |
9.68
|
90,900 | 9.73 | 9.82 | 9.68 | 0 | 2,700 | -0.0 | |
| 29/08/2024 |
9.73
|
89,200 | 9.87 | 9.87 | 9.73 | 1,800 | 100 | 0.0 | |
| 28/08/2024 |
9.82
|
169,000 | 9.82 | 9.96 | 9.77 | 5,700 | 400 | 0.1 | |
| 27/08/2024 |
9.82
|
140,400 | 9.73 | 9.82 | 9.63 | 0 | 0 | 0 | |
| 26/08/2024 |
9.73
|
144,100 | 9.77 | 9.91 | 9.73 | 600 | 7,800 | -0.1 | |
| 23/08/2024 |
9.77
|
168,400 | 10.06 | 10.06 | 9.73 | 200 | 9,500 | -0.1 | |
| 22/08/2024 |
9.91
|
229,700 | 10.06 | 10.10 | 9.82 | 200 | 1,000 | -0.0 | |
| 21/08/2024 |
9.96
|
180,200 | 10.10 | 10.10 | 9.91 | 7,400 | 3,100 | 0.0 | |
| 20/08/2024 |
10.10
|
119,400 | 10.15 | 10.20 | 9.96 | 11,000 | 5,700 | 0.1 | |
| 19/08/2024 |
10.10
|
217,900 | 10.20 | 10.48 | 9.49 | 4,700 | 2,000 | 0.0 | |
| 16/08/2024 |
10.20
|
268,700 | 9.91 | 10.24 | 9.77 | 27,500 | 200 | 0.3 | |
| 15/08/2024 |
9.91
|
176,500 | 9.96 | 10.06 | 9.77 | 15,300 | 0 | 0.2 | |
| 14/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/08/2024 |
10.06
|
165,700 | 10.34 | 10.43 | 9.96 | 0 | 13,700 | -0.1 | |
| 13/08/2024 |
10.24
|
335,100 | 10.37 | 10.37 | 10.11 | 1,200 | 106,300 | -1.2 | |
| 12/08/2024 |
10.29
|
413,800 | 10.24 | 10.33 | 10.16 | 4,100 | 100 | 0.0 | |
| 09/08/2024 |
10.07
|
125,300 | 10.16 | 10.16 | 9.90 | 0 | 9,400 | -0.1 | |
| 08/08/2024 |
9.81
|
875,000 | 9.34 | 10.03 | 9.34 | 94,900 | 7,200 | 1.0 | |
| 07/08/2024 |
9.38
|
170,400 | 9.34 | 9.47 | 9.25 | 0 | 10,700 | -0.1 | |
| 06/08/2024 |
9.25
|
219,500 | 9.38 | 9.38 | 9.08 | 8,900 | 0 | 0.1 | |
| 05/08/2024 |
9.08
|
498,100 | 9.47 | 9.64 | 9.08 | 11,200 | 9,800 | 0.0 | |
| 02/08/2024 |
9.43
|
318,300 | 9.25 | 9.51 | 9.25 | 32,500 | 0 | 0.4 | |
| 01/08/2024 |
9.25
|
505,200 | 9.77 | 9.77 | 9.21 | 0 | 45,200 | -0.5 | |
| 31/07/2024 |
9.64
|
182,900 | 9.68 | 9.81 | 9.47 | 9,800 | 1,400 | 0.1 | |
| 30/07/2024 |
9.68
|
209,400 | 9.86 | 9.86 | 9.68 | 5,400 | 23,000 | -0.2 | |
| 29/07/2024 |
9.86
|
186,400 | 9.90 | 10.07 | 9.77 | 5,400 | 23,000 | -0.2 | |
| 26/07/2024 |
9.90
|
198,000 | 9.81 | 9.94 | 9.81 | 3,700 | 30,300 | -0.3 | |
| 25/07/2024 |
9.81
|
108,700 | 9.81 | 9.81 | 9.64 | 1,700 | 700 | 0.0 | |
| 24/07/2024 |
9.68
|
364,100 | 9.43 | 9.81 | 9.43 | 25,400 | 19,600 | 0.1 | |
| 23/07/2024 |
9.38
|
529,300 | 9.86 | 9.90 | 9.38 | 300 | 0 | 0.0 | |
| 22/07/2024 |
9.81
|
447,600 | 10.42 | 10.42 | 9.73 | 27,400 | 6,600 | 0.2 | |
| 19/07/2024 |
10.33
|
327,400 | 10.59 | 10.59 | 10.33 | 27,400 | 400 | 0.3 | |
| 18/07/2024 |
10.54
|
362,200 | 10.24 | 10.67 | 10.24 | 0 | 1,400 | -0.0 | |
| 17/07/2024 |
10.24
|
966,800 | 11.02 | 11.02 | 10.20 | 17,200 | 68,500 | -0.7 | |
| 16/07/2024 |
10.93
|
300,700 | 11.15 | 11.15 | 10.93 | 0 | 11,700 | -0.2 | |
| 15/07/2024 |
11.02
|
324,000 | 11.06 | 11.10 | 11.02 | 0 | 0 | 0 | |
| 12/07/2024 |
10.98
|
540,300 | 11.23 | 11.28 | 10.98 | 26,300 | 6,400 | 0.3 | |
| 11/07/2024 |
11.19
|
419,300 | 11.23 | 11.36 | 11.19 | 0 | 14,600 | -0.2 | |
| 10/07/2024 |
11.28
|
472,700 | 11.45 | 11.53 | 11.23 | 0 | 27,900 | -0.4 | |
| 09/07/2024 |
11.45
|
375,900 | 11.49 | 11.49 | 11.32 | 6,000 | 7,100 | -0.0 | |
| 08/07/2024 |
11.45
|
335,800 | 11.49 | 11.53 | 11.28 | 300 | 38,000 | -0.5 | |
| 05/07/2024 |
11.45
|
537,300 | 11.19 | 11.62 | 11.19 | 83,100 | 1,300 | 1.1 | |
| 04/07/2024 |
11.15
|
632,900 | 11.28 | 11.36 | 11.10 | 20,800 | 18,800 | 0.0 | |
| 03/07/2024 |
11.23
|
198,700 | 11.32 | 11.36 | 11.23 | 9,100 | 500 | 0.1 | |
| 02/07/2024 |
11.23
|
270,000 | 11.10 | 11.32 | 11.10 | 0 | 100 | -0.0 | |
| 01/07/2024 |
11.15
|
321,300 | 11.02 | 11.19 | 10.98 | 17,500 | 16,700 | 0.0 | |
| 28/06/2024 |
11.02
|
551,200 | 11.62 | 11.75 | 11.02 | 0 | 3,400 | -0.0 | |
| 27/06/2024 |
11.62
|
253,600 | 11.62 | 11.71 | 11.28 | 16,400 | 14,100 | 0.0 | |
| 26/06/2024 |
11.71
|
513,800 | 11.71 | 11.71 | 11.36 | 53,300 | 0 | 0.7 | |
| 25/06/2024 |
11.62
|
310,500 | 11.45 | 11.62 | 11.36 | 13,100 | 6,100 | 0.1 | |
| 24/06/2024 |
11.45
|
938,700 | 12.01 | 12.01 | 11.19 | 18,100 | 105,100 | -1.2 | |
| 21/06/2024 |
12.01
|
1,083,800 | 11.53 | 12.01 | 11.49 | 0 | 75,000 | -1.0 | |
| 20/06/2024 |
11.49
|
616,300 | 11.75 | 11.92 | 11.45 | 6,100 | 50,900 | -0.6 | |
| 19/06/2024 |
11.75
|
564,100 | 11.96 | 11.96 | 11.62 | 66,700 | 68,600 | -0.0 | |
| 18/06/2024 |
11.79
|
499,900 | 11.79 | 11.96 | 11.75 | 51,400 | 7,800 | 0.6 | |
| 17/06/2024 |
11.71
|
963,500 | 11.75 | 12.18 | 11.66 | 94,200 | 69,700 | 0.3 | |
| 14/06/2024 |
11.96
|
1,701,100 | 12.87 | 12.87 | 11.96 | 66,600 | 95,000 | -0.4 | |
| 13/06/2024 |
12.83
|
761,900 | 12.95 | 13.00 | 12.74 | 3,400 | 71,700 | -1.0 | |
| 12/06/2024 |
12.95
|
939,700 | 12.61 | 13.00 | 12.57 | 79,600 | 0 | 1.2 | |
| 11/06/2024 |
12.61
|
1,396,400 | 13.08 | 13.08 | 12.52 | 33,300 | 10,400 | 0.3 | |