| 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) |
-0.52 | -12.90% | 1,059,500 | 0 | 0 |
3.51
4.29
3.53
|
|
2 tháng
(2026-05-29) |
-0.40 | -10.21% | 3,000,000 | 7,300 | 0 |
3.51
4.29
3.53
|
|
3 tháng
(2026-04-29) |
-1 | -22.16% | 5,668,700 | 900 | 0 |
3.51
4.52
3.53
|
|
6 tháng
(2026-01-29) |
-1.73 | -32.97% | 11,971,700 | -7,600 | -0.1 |
3.51
5.45
3.53
|
|
12 tháng
(2025-08-04) |
-3.16 | -47.40% | 45,729,200 | -232,100 | -1.6 |
3.51
7.11
3.53
|
|
24 tháng
(2024-08-07) |
-3.84 | -52.24% | 143,552,600 | 151,221 | 2.3 |
3.51
8.57
3.53
|
|
36 tháng
(2023-08-14) |
-2.92 | -45.43% | 266,873,300 | 201,321 | 2.7 |
3.51
9.92
3.53
|
|
60 tháng
(2021-08-23) |
-4.62 | -56.80% | 489,125,600 | 120,678 | -1.0 |
3.24
13.76
3.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
8.20
|
334,200 | 8.37 | 8.45 | 8.18 | 100 | 28,600 | -0.3 | |
| 12/12/2024 |
8.48
|
568,500 | 8.54 | 8.62 | 8.45 | 1,600 | 7,100 | -0.1 | |
| 11/12/2024 |
8.45
|
550,100 | 8.20 | 8.45 | 8.06 | 5,800 | 0 | 0.1 | |
| 10/12/2024 |
8.20
|
758,000 | 8.13 | 8.33 | 7.95 | 22,000 | 8,100 | 0.1 | |
| 09/12/2024 |
8.14
|
744,600 | 8.50 | 8.59 | 8.10 | 2,200 | 500 | 0.0 | |
| 06/12/2024 |
8.36
|
734,600 | 8.31 | 8.65 | 8.31 | 0 | 14,200 | -0.1 | |
| 05/12/2024 |
8.29
|
1,503,200 | 7.69 | 8.29 | 7.69 | 20,000 | 17,700 | 0.0 | |
| 04/12/2024 |
7.75
|
736,900 | 7.58 | 7.83 | 7.57 | 0 | 0 | 0 | |
| 03/12/2024 |
7.61
|
564,000 | 7.55 | 7.67 | 7.41 | 10,100 | 12,200 | -0.0 | |
| 02/12/2024 |
7.55
|
718,400 | 7.59 | 7.74 | 7.41 | 21,800 | 4,400 | 0.1 | |
| 29/11/2024 |
7.25
|
582,400 | 7.27 | 7.46 | 7.24 | 0 | 41,300 | -0.3 | |
| 28/11/2024 |
7.12
|
892,900 | 6.66 | 7.12 | 6.66 | 11,300 | 20,700 | -0.1 | |
| 27/11/2024 |
6.65
|
251,100 | 6.72 | 6.72 | 6.63 | 900 | 1,800 | -0.0 | |
| 26/11/2024 |
6.72
|
210,900 | 6.63 | 6.80 | 6.63 | 23,900 | 1,100 | 0.2 | |
| 25/11/2024 |
6.63
|
212,400 | 6.65 | 6.68 | 6.62 | 8,500 | 0 | 0.1 | |
| 22/11/2024 |
6.65
|
135,200 | 6.71 | 6.75 | 6.65 | 4,100 | 700 | 0.0 | |
| 21/11/2024 |
6.71
|
130,800 | 6.70 | 6.73 | 6.64 | 4,000 | 800 | 0.0 | |
| 20/11/2024 |
6.70
|
220,300 | 6.63 | 6.75 | 6.58 | 14,700 | 5,700 | 0.1 | |
| 19/11/2024 |
6.57
|
146,600 | 6.72 | 6.77 | 6.57 | 5,100 | 5,100 | -0.0 | |
| 18/11/2024 |
6.72
|
168,000 | 6.68 | 6.73 | 6.55 | 100 | 6,900 | -0.1 | |
| 15/11/2024 |
6.68
|
255,700 | 6.82 | 6.85 | 6.68 | 200 | 16,600 | -0.1 | |
| 14/11/2024 |
6.85
|
278,400 | 6.85 | 7 | 6.82 | 1,100 | 3,800 | -0.0 | |
| 13/11/2024 |
6.81
|
383,400 | 6.84 | 6.84 | 6.73 | 100 | 100 | -0 | |
| 12/11/2024 |
6.84
|
161,100 | 6.84 | 6.89 | 6.76 | 100 | 400 | -0.0 | |
| 11/11/2024 |
6.83
|
414,400 | 6.93 | 6.93 | 6.65 | 34,600 | 10,000 | 0.2 | |
| 08/11/2024 |
6.95
|
171,700 | 7.03 | 7.04 | 6.94 | 0 | 0 | 0 | |
| 07/11/2024 |
7.02
|
146,500 | 6.96 | 7.06 | 6.96 | 0 | 0 | 0 | |
| 06/11/2024 |
6.93
|
274,800 | 6.88 | 7.07 | 6.87 | 0 | 0 | 0 | |
| 05/11/2024 |
6.87
|
173,200 | 6.85 | 6.99 | 6.85 | 0 | 0 | 0 | |
| 04/11/2024 |
6.85
|
323,800 | 7.01 | 7.01 | 6.82 | 1,500 | 29,200 | -0.2 | |
| 01/11/2024 |
7.01
|
577,800 | 7.32 | 7.32 | 6.98 | 2,500 | 225,500 | -1.7 | |
| 31/10/2024 |
7.25
|
154,600 | 7.31 | 7.31 | 7.25 | 1,900 | 0 | 0.0 | |
| 30/10/2024 |
7.29
|
156,500 | 7.38 | 7.38 | 7.29 | 14,900 | 200 | 0.1 | |
| 29/10/2024 |
7.38
|
261,100 | 7.30 | 7.38 | 7.27 | 60,800 | 5,300 | 0.4 | |
| 28/10/2024 |
7.34
|
339,100 | 7.45 | 7.45 | 7.20 | 1,000 | 11,700 | -0.1 | |
| 25/10/2024 |
7.41
|
218,800 | 7.55 | 7.58 | 7.41 | 0 | 10,300 | -0.1 | |
| 24/10/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/10/2024 |
7.55
|
216,200 | 7.36 | 7.82 | 7.36 | 4,800 | 11,500 | -0.1 | |
| 23/10/2024 |
7.73
|
272,700 | 7.73 | 7.76 | 7.68 | 4,300 | 100 | 0.0 | |
| 22/10/2024 |
7.68
|
530,800 | 7.87 | 7.87 | 7.64 | 0 | 102,300 | -0.9 | |
| 21/10/2024 |
7.75
|
356,800 | 7.84 | 7.84 | 7.75 | 4,600 | 5,600 | -0.0 | |
| 18/10/2024 |
7.88
|
221,500 | 7.92 | 7.99 | 7.88 | 0 | 0 | 0 | |
| 17/10/2024 |
7.92
|
488,700 | 7.77 | 7.98 | 7.72 | 90,200 | 4,300 | 0.8 | |
| 16/10/2024 |
7.74
|
110,200 | 7.69 | 7.77 | 7.68 | 4,900 | 10,800 | -0.1 | |
| 15/10/2024 |
7.68
|
308,500 | 7.77 | 7.80 | 7.68 | 0 | 12,300 | -0.1 | |
| 14/10/2024 |
7.74
|
238,600 | 7.74 | 7.81 | 7.71 | 2,300 | 100 | 0.0 | |
| 11/10/2024 |
7.74
|
191,500 | 7.74 | 7.79 | 7.72 | 10,900 | 500 | 0.1 | |
| 10/10/2024 |
7.74
|
267,000 | 7.85 | 7.86 | 7.73 | 12,300 | 300 | 0.1 | |
| 09/10/2024 |
7.74
|
111,900 | 7.68 | 7.80 | 7.68 | 0 | 0 | 0 | |
| 08/10/2024 |
7.69
|
300,400 | 7.75 | 7.77 | 7.68 | 2,100 | 12,000 | -0.1 | |
| 07/10/2024 |
7.75
|
472,000 | 7.94 | 7.94 | 7.72 | 9,100 | 112,700 | -0.9 | |
| 04/10/2024 |
7.74
|
438,000 | 7.91 | 7.94 | 7.74 | 0 | 14,400 | -0.1 | |
| 03/10/2024 |
7.92
|
458,400 | 8.05 | 8.11 | 7.92 | 10,800 | 200 | 0.1 | |
| 02/10/2024 |
8.05
|
512,400 | 7.92 | 8.11 | 7.85 | 119,300 | 1,600 | 1.1 | |
| 01/10/2024 |
7.92
|
423,200 | 7.89 | 8.01 | 7.89 | 15,500 | 4,400 | 0.1 | |
| 30/09/2024 |
7.88
|
264,400 | 7.98 | 7.99 | 7.88 | 0 | 42,700 | -0.4 | |
| 27/09/2024 |
8.02
|
1,123,600 | 8.33 | 8.33 | 7.94 | 1,100 | 8,400 | -0.1 | |
| 26/09/2024 |
7.86
|
537,400 | 7.88 | 8.04 | 7.78 | 5,000 | 2,300 | 0.0 | |
| 25/09/2024 |
7.88
|
423,000 | 7.86 | 7.94 | 7.75 | 60,800 | 1,000 | 0.5 | |
| 24/09/2024 |
7.75
|
161,800 | 7.66 | 7.80 | 7.66 | 0 | 4,200 | -0.0 | |
| 23/09/2024 |
7.75
|
249,600 | 7.80 | 7.84 | 7.64 | 0 | 39,400 | -0.4 | |
| 20/09/2024 |
7.85
|
366,100 | 7.88 | 7.98 | 7.78 | 0 | 5,200 | -0.0 | |
| 19/09/2024 |
7.88
|
198,900 | 7.98 | 7.98 | 7.83 | 2,000 | 2,200 | -0.0 | |
| 18/09/2024 |
7.92
|
414,100 | 7.75 | 8.07 | 7.75 | 44,900 | 2,800 | 0.4 | |
| 17/09/2024 |
7.74
|
446,500 | 7.71 | 7.81 | 7.56 | 34,700 | 42,700 | -0.1 | |
| 16/09/2024 |
7.71
|
343,100 | 7.69 | 7.80 | 7.62 | 10,800 | 10,500 | 0.0 | |
| 13/09/2024 |
7.77
|
180,700 | 7.74 | 7.79 | 7.60 | 15,000 | 200 | 0.1 | |
| 12/09/2024 |
7.76
|
745,800 | 7.54 | 7.94 | 7.54 | 49,100 | 39,900 | 0.1 | |
| 11/09/2024 |
7.48
|
421,700 | 7.39 | 7.63 | 7.39 | 700 | 6,100 | -0.0 | |
| 10/09/2024 |
7.39
|
599,700 | 7.68 | 7.68 | 7.35 | 1,400 | 28,600 | -0.2 | |
| 09/09/2024 |
7.60
|
617,300 | 7.73 | 7.80 | 7.55 | 0 | 0 | 0 | |
| 06/09/2024 |
7.78
|
262,900 | 7.85 | 7.85 | 7.69 | 1,100 | 45,700 | -0.4 | |
| 05/09/2024 |
7.84
|
401,500 | 7.83 | 8.00 | 7.75 | 17,500 | 0 | 0.2 | |
| 04/09/2024 |
7.81
|
605,800 | 7.73 | 7.83 | 7.68 | 41,500 | 69,100 | -0.2 | |
| 30/08/2024 |
7.85
|
1,114,700 | 7.92 | 8.11 | 7.80 | 46,900 | 24,700 | 0.2 | |
| 29/08/2024 |
7.84
|
338,400 | 7.86 | 7.98 | 7.80 | 600 | 600 | -0.0 | |
| 28/08/2024 |
7.84
|
560,100 | 7.99 | 8.17 | 7.73 | 22,100 | 63,300 | -0.4 | |
| 27/08/2024 |
8.04
|
488,700 | 8.11 | 8.20 | 7.98 | 34,300 | 11,900 | 0.2 | |
| 26/08/2024 |
8.11
|
500,100 | 8.44 | 8.45 | 8.11 | 6,800 | 27,100 | -0.2 | |
| 23/08/2024 |
8.35
|
857,300 | 8.02 | 8.47 | 7.98 | 88,000 | 39,200 | 0.5 | |
| 22/08/2024 |
8.06
|
394,800 | 8.16 | 8.16 | 7.96 | 31,100 | 34,000 | -0.0 | |
| 21/08/2024 |
8.09
|
505,900 | 8.08 | 8.14 | 7.94 | 8,200 | 174,200 | -1.6 | |
| 20/08/2024 |
8.14
|
832,900 | 7.77 | 8.15 | 7.77 | 34,200 | 400 | 0.3 | |
| 19/08/2024 |
7.77
|
404,900 | 7.98 | 7.98 | 7.74 | 32,600 | 21,200 | 0.1 | |
| 16/08/2024 |
7.72
|
1,152,700 | 7.26 | 7.72 | 7.26 | 245,500 | 35,500 | 1.9 | |
| 15/08/2024 |
7.22
|
464,500 | 7.43 | 7.43 | 7.18 | 300 | 24,500 | -0.2 | |
| 14/08/2024 |
7.41
|
295,800 | 7.55 | 7.55 | 7.33 | 1,800 | 76,200 | -0.6 | |
| 13/08/2024 |
7.45
|
523,200 | 7.38 | 7.62 | 7.26 | 51,600 | 52,600 | -0.0 | |
| 12/08/2024 |
7.39
|
237,400 | 7.37 | 7.42 | 7.33 | 12,900 | 30,300 | -0.1 | |
| 09/08/2024 |
7.36
|
384,600 | 7.25 | 7.36 | 7.24 | 65,000 | 8,900 | 0.5 | |
| 08/08/2024 |
7.18
|
387,000 | 7.32 | 7.34 | 7.17 | 39,200 | 57,800 | -0.2 | |
| 07/08/2024 |
7.35
|
313,900 | 7.30 | 7.44 | 7.28 | 24,000 | 42,100 | -0.2 | |
| 06/08/2024 |
7.30
|
696,500 | 7.30 | 7.48 | 7.22 | 56,100 | 700 | 0.5 | |
| 05/08/2024 |
7.19
|
998,900 | 7.31 | 7.64 | 7.19 | 26,500 | 0 | 0.2 | |
| 02/08/2024 |
7.73
|
622,200 | 7.47 | 7.73 | 7.47 | 81,800 | 1,800 | 0.7 | |
| 01/08/2024 |
7.73
|
799,600 | 8.37 | 8.37 | 7.72 | 21,500 | 7,800 | 0.1 | |
| 31/07/2024 |
8.27
|
320,700 | 8.36 | 8.41 | 8.21 | 300 | 11,700 | -0.1 | |
| 30/07/2024 |
8.30
|
349,400 | 8.41 | 8.41 | 8.16 | 3,200 | 74,900 | -0.7 | |
| 29/07/2024 |
8.41
|
499,200 | 8.43 | 8.76 | 8.34 | 3,200 | 74,900 | -0.7 | |
| 26/07/2024 |
8.40
|
232,600 | 8.40 | 8.46 | 8.27 | 600 | 30,800 | -0.3 | |
| 25/07/2024 |
8.40
|
334,900 | 8.07 | 8.41 | 8.04 | 28,300 | 54,000 | -0.3 | |