| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.33 | -4.78% | 1,752,100 | -12,000 | 0 |
6.54
6.93
6.54
|
|
2 tháng
(2026-07-13) |
-0.44 | -6.28% | 4,291,300 | 38,320 | 0 |
6.16
7.01
6.54
|
|
3 tháng
(2026-06-15) |
-0.89 | -11.93% | 6,023,400 | 15,920 | 0 |
6.16
7.50
6.54
|
|
6 tháng
(2026-03-16) |
-1.94 | -22.79% | 16,177,800 | 3,450 | -0.2 |
6.16
8.51
6.54
|
|
12 tháng
(2025-09-16) |
-4.52 | -40.76% | 65,862,200 | 168,450 | 1.9 |
6.16
11.32
6.54
|
|
24 tháng
(2024-09-23) |
-1.74 | -20.96% | 316,350,000 | 254,706 | 3.1 |
6.16
13.45
6.54
|
|
36 tháng
(2023-09-27) |
-2.04 | -23.66% | 378,064,400 | 402,606 | 4.7 |
5.59
13.45
6.54
|
|
60 tháng
(2021-10-07) |
-2.76 | -29.57% | 449,449,000 | 443,701 | 5.4 |
3.97
23.29
6.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2025 |
9.01
|
65,800 | 8.84 | 9.21 | 8.84 | 7,900 | 10,500 | -0.0 | |
| 24/01/2025 |
8.93
|
241,100 | 9.01 | 9.05 | 8.84 | 2,000 | 16,200 | -0.2 | |
| 23/01/2025 |
9.01
|
112,100 | 9.13 | 9.13 | 9.01 | 0 | 4,900 | -0.1 | |
| 22/01/2025 |
9.09
|
285,400 | 9.30 | 9.42 | 9.05 | 0 | 51,700 | -0.6 | |
| 21/01/2025 |
9.30
|
193,600 | 9.34 | 9.42 | 9.21 | 0 | 54,600 | -0.6 | |
| 20/01/2025 |
9.30
|
244,900 | 9.26 | 9.59 | 9.26 | 12,100 | 75,400 | -0.7 | |
| 17/01/2025 |
9.09
|
276,400 | 9.09 | 9.13 | 9.01 | 0 | 30,800 | -0.3 | |
| 16/01/2025 |
9.13
|
245,300 | 9.05 | 9.21 | 9.05 | 2,300 | 45,600 | -0.5 | |
| 15/01/2025 |
9.01
|
161,200 | 8.93 | 9.09 | 8.84 | 0 | 70,800 | -0.8 | |
| 14/01/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 14/01/2025 |
8.93
|
145,200 | 8.97 | 9.01 | 8.76 | 0 | 32,000 | -0.3 | |
| 13/01/2025 |
8.76
|
417,300 | 8.72 | 9.00 | 8.44 | 46,200 | 76,100 | -0.3 | |
| 10/01/2025 |
8.76
|
517,800 | 9.08 | 9.16 | 8.68 | 25,500 | 54,400 | -0.3 | |
| 09/01/2025 |
9.08
|
304,500 | 9.00 | 9.32 | 9.00 | 14,600 | 17,400 | -0.0 | |
| 08/01/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 08/01/2025 |
9.08
|
484,800 | 9.04 | 9.28 | 8.84 | 99,300 | 26,600 | 0.8 | |
| 07/01/2025 |
9.08
|
1,667,400 | 9.77 | 9.77 | 8.97 | 253,700 | 70,500 | 2.1 | |
| 06/01/2025 |
9.62
|
593,300 | 10.58 | 10.58 | 9.62 | 45,000 | 15,000 | 0.4 | |
| 03/01/2025 |
10.31
|
455,000 | 10.47 | 10.66 | 10.31 | 47,300 | 13,100 | 0.5 | |
| 02/01/2025 |
10.31
|
267,700 | 10.35 | 10.54 | 10.31 | 8,700 | 17,700 | -0.1 | |
| 31/12/2024 |
10.31
|
216,700 | 10.12 | 10.31 | 10.12 | 2,300 | 21,300 | -0.3 | |
| 30/12/2024 |
10.20
|
868,200 | 10.58 | 10.62 | 10.16 | 18,700 | 74,400 | -0.8 | |
| 27/12/2024 |
10.58
|
613,200 | 10.85 | 10.85 | 10.54 | 100 | 133,500 | -1.8 | |
| 26/12/2024 |
10.81
|
985,000 | 10.62 | 11.04 | 10.51 | 204,400 | 14,400 | 2.7 | |
| 25/12/2024 |
10.62
|
641,300 | 10.70 | 10.81 | 10.51 | 34,400 | 30,000 | 0.1 | |
| 24/12/2024 |
10.54
|
865,400 | 10.39 | 10.78 | 10.31 | 109,700 | 91,900 | 0.2 | |
| 23/12/2024 |
10.39
|
1,193,500 | 11.08 | 11.08 | 10.39 | 3,400 | 57,600 | -0.8 | |
| 20/12/2024 |
10.81
|
928,900 | 10.81 | 11.16 | 10.74 | 0 | 73,700 | -1.1 | |
| 19/12/2024 |
10.81
|
1,367,000 | 10.27 | 10.93 | 10.16 | 182,900 | 18,400 | 2.3 | |
| 18/12/2024 |
10.39
|
445,100 | 10.43 | 10.58 | 10.27 | 18,500 | 42,500 | -0.3 | |
| 17/12/2024 |
10.43
|
960,800 | 10.35 | 10.70 | 10.01 | 6,900 | 29,700 | -0.3 | |
| 16/12/2024 |
10.35
|
486,600 | 10.39 | 10.62 | 10.31 | 2,300 | 27,200 | -0.3 | |
| 13/12/2024 |
10.27
|
1,532,600 | 10.35 | 10.43 | 9.93 | 43,300 | 11,200 | 0.4 | |
| 12/12/2024 |
10.43
|
1,278,300 | 10.89 | 11.08 | 10.43 | 6,400 | 61,200 | -0.8 | |
| 11/12/2024 |
10.89
|
675,700 | 10.93 | 11.24 | 10.70 | 0 | 36,100 | -0.5 | |
| 10/12/2024 |
10.93
|
774,600 | 10.62 | 10.97 | 10.54 | 26,200 | 200 | 0.4 | |
| 09/12/2024 |
10.51
|
1,819,000 | 10.66 | 11.28 | 10.43 | 53,400 | 29,800 | 0.3 | |
| 06/12/2024 |
10.97
|
1,545,100 | 11.81 | 12.24 | 10.97 | 17,900 | 36,900 | -0.3 | |
| 05/12/2024 |
11.78
|
512,800 | 11.31 | 11.78 | 11.16 | 55,100 | 800 | 0.8 | |
| 04/12/2024 |
11.31
|
676,400 | 11.78 | 11.81 | 11.24 | 15,500 | 13,800 | 0.0 | |
| 03/12/2024 |
11.81
|
449,400 | 11.78 | 12.12 | 11.47 | 27,100 | 900 | 0.4 | |
| 02/12/2024 |
11.78
|
450,500 | 11.70 | 12.31 | 11.39 | 40,400 | 19,300 | 0.3 | |
| 29/11/2024 |
11.66
|
559,100 | 11.70 | 11.78 | 11.39 | 37,200 | 800 | 0.5 | |
| 28/11/2024 |
11.78
|
694,400 | 11.47 | 12.01 | 11.47 | 21,200 | 28,300 | -0.1 | |
| 27/11/2024 |
11.31
|
865,500 | 10.78 | 11.31 | 10.51 | 32,800 | 0 | 0.5 | |
| 26/11/2024 |
10.58
|
554,800 | 10.70 | 11.01 | 10.51 | 21,700 | 19,044 | 0.0 | |
| 25/11/2024 |
10.51
|
1,695,700 | 9.97 | 10.51 | 9.97 | 45,500 | 4,900 | 0.6 | |
| 22/11/2024 |
9.85
|
215,800 | 10.01 | 10.04 | 9.81 | 0 | 100 | -0.0 | |
| 21/11/2024 |
10.01
|
342,300 | 10.04 | 10.08 | 9.85 | 500 | 11,500 | -0.1 | |
| 20/11/2024 |
10.08
|
1,059,000 | 9.62 | 10.20 | 9.47 | 33,400 | 7,600 | 0.3 | |
| 19/11/2024 |
9.54
|
248,700 | 9.62 | 9.89 | 9.51 | 8,600 | 13,900 | -0.1 | |
| 18/11/2024 |
9.85
|
318,800 | 9.31 | 9.93 | 9.24 | 33,700 | 300 | 0.4 | |
| 15/11/2024 |
9.31
|
482,000 | 9.27 | 9.39 | 8.93 | 6,500 | 0 | 0.1 | |
| 14/11/2024 |
9.31
|
294,700 | 9.51 | 9.81 | 9.31 | 7,400 | 0 | 0.1 | |
| 13/11/2024 |
9.51
|
476,000 | 9.58 | 9.70 | 9.35 | 16,400 | 9,300 | 0.1 | |
| 12/11/2024 |
9.66
|
307,700 | 9.66 | 9.97 | 9.66 | 6,300 | 6,000 | 0.0 | |
| 11/11/2024 |
9.62
|
418,800 | 10.04 | 10.04 | 9.54 | 12,500 | 25,100 | -0.2 | |
| 08/11/2024 |
9.89
|
860,900 | 9.47 | 10.08 | 9.43 | 21,800 | 3,400 | 0.2 | |
| 07/11/2024 |
9.43
|
636,400 | 9.47 | 9.47 | 8.97 | 24,400 | 3,900 | 0.2 | |
| 06/11/2024 |
9.47
|
328,000 | 9.35 | 9.54 | 9.24 | 0 | 0 | 0 | |
| 05/11/2024 |
9.35
|
668,700 | 9.31 | 9.70 | 9.31 | 5,200 | 20,600 | -0.2 | |
| 04/11/2024 |
9.27
|
1,281,900 | 8.70 | 9.27 | 8.70 | 2,500 | 6,700 | -0.0 | |
| 01/11/2024 |
8.70
|
315,100 | 9.04 | 9.04 | 8.70 | 5,700 | 28,200 | -0.3 | |
| 31/10/2024 |
9.08
|
677,900 | 9.00 | 9.16 | 8.93 | 700 | 1,000 | -0.0 | |
| 30/10/2024 |
8.93
|
1,256,400 | 8.43 | 8.93 | 8.43 | 1,300 | 1,200 | 0.0 | |
| 29/10/2024 |
8.35
|
178,300 | 8.20 | 8.35 | 8.20 | 11,500 | 800 | 0.1 | |
| 28/10/2024 |
8.20
|
43,600 | 8.24 | 8.27 | 8.20 | 0 | 2,100 | -0.0 | |
| 25/10/2024 |
8.24
|
73,800 | 8.20 | 8.27 | 8.20 | 0 | 4,900 | -0.1 | |
| 24/10/2024 |
8.24
|
97,500 | 8.27 | 8.35 | 8.20 | 4,500 | 2,100 | 0.0 | |
| 23/10/2024 |
8.27
|
101,000 | 8.24 | 8.31 | 8.20 | 3,300 | 6,400 | -0.0 | |
| 22/10/2024 |
8.24
|
215,500 | 8.47 | 8.47 | 8.20 | 0 | 19,000 | -0.2 | |
| 21/10/2024 |
8.39
|
121,700 | 8.35 | 8.50 | 8.35 | 2,200 | 2,400 | -0.0 | |
| 18/10/2024 |
8.35
|
128,700 | 8.43 | 8.47 | 8.35 | 0 | 0 | 0 | |
| 17/10/2024 |
8.50
|
189,200 | 8.39 | 8.58 | 8.31 | 0 | 3,500 | -0.0 | |
| 16/10/2024 |
8.35
|
31,400 | 8.43 | 8.47 | 8.35 | 0 | 0 | 0 | |
| 15/10/2024 |
8.43
|
344,900 | 8.31 | 8.54 | 8.31 | 0 | 0 | 0 | |
| 14/10/2024 |
8.31
|
98,500 | 8.31 | 8.35 | 8.24 | 200 | 0 | 0.0 | |
| 11/10/2024 |
8.35
|
46,700 | 8.31 | 8.39 | 8.27 | 0 | 0 | 0 | |
| 10/10/2024 |
8.31
|
131,400 | 8.43 | 8.43 | 8.31 | 0 | 0 | 0 | |
| 09/10/2024 |
8.39
|
207,900 | 8.24 | 8.47 | 8.24 | 0 | 10,300 | -0.1 | |
| 08/10/2024 |
8.24
|
99,700 | 8.35 | 8.35 | 8.20 | 1,700 | 11,500 | -0.1 | |
| 07/10/2024 |
8.27
|
91,900 | 8.27 | 8.31 | 8.24 | 5,800 | 8,400 | -0.0 | |
| 04/10/2024 |
8.27
|
60,300 | 8.27 | 8.35 | 8.27 | 0 | 0 | 0 | |
| 03/10/2024 |
8.31
|
164,600 | 8.39 | 8.43 | 8.27 | 2,500 | 0 | 0.0 | |
| 02/10/2024 |
8.39
|
202,900 | 8.35 | 8.43 | 8.27 | 20,800 | 0 | 0.2 | |
| 01/10/2024 |
8.35
|
257,100 | 8.35 | 8.43 | 8.35 | 200 | 100 | 0.0 | |
| 30/09/2024 |
8.35
|
412,600 | 8.39 | 8.39 | 8.24 | 0 | 2,500 | -0.0 | |
| 27/09/2024 |
8.43
|
164,900 | 8.50 | 8.58 | 8.39 | 0 | 800 | -0.0 | |
| 26/09/2024 |
8.50
|
303,100 | 8.47 | 8.58 | 8.39 | 100 | 2,600 | -0.0 | |
| 25/09/2024 |
8.39
|
167,500 | 8.39 | 8.50 | 8.35 | 7,000 | 0 | 0.1 | |
| 24/09/2024 |
8.31
|
205,600 | 8.31 | 8.43 | 8.27 | 0 | 2,000 | -0.0 | |
| 23/09/2024 |
8.31
|
173,700 | 8.47 | 8.47 | 8.31 | 0 | 0 | 0 | |
| 20/09/2024 |
8.43
|
288,100 | 8.54 | 8.62 | 8.43 | 5,000 | 0 | 0.1 | |
| 19/09/2024 |
8.54
|
217,000 | 8.62 | 8.62 | 8.47 | 21,300 | 0 | 0.2 | |
| 18/09/2024 |
8.54
|
167,300 | 8.54 | 8.66 | 8.50 | 11,900 | 200 | 0.1 | |
| 17/09/2024 |
8.54
|
160,700 | 8.54 | 8.54 | 8.43 | 0 | 1,000 | -0.0 | |
| 16/09/2024 |
8.47
|
204,200 | 8.54 | 8.58 | 8.43 | 1,700 | 500 | 0.0 | |
| 13/09/2024 |
8.47
|
177,500 | 8.31 | 8.50 | 8.27 | 2,300 | 9,600 | -0.1 | |
| 12/09/2024 |
8.31
|
151,200 | 8.43 | 8.50 | 8.31 | 7,700 | 2,300 | 0.1 | |
| 11/09/2024 |
8.31
|
350,500 | 8.35 | 8.39 | 8.20 | 14,400 | 26,800 | -0.1 | |
| 10/09/2024 |
8.35
|
333,400 | 8.50 | 8.58 | 8.27 | 0 | 3,600 | -0.0 | |
| 09/09/2024 |
8.54
|
202,500 | 8.50 | 8.62 | 8.43 | 0 | 0 | 0 | |