| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.20 | -1.88% | 7,017,800 | -12,900 | -0.1 |
10.45
13
10.65
|
|
2 tháng
(2026-07-20) |
0.45 | 4.50% | 12,288,800 | -16,200 | -0.1 |
9.97
13
10.65
|
|
3 tháng
(2026-06-22) |
0.25 | 2.45% | 14,714,500 | -8,500 | -0.1 |
9.97
13
10.65
|
|
6 tháng
(2026-03-23) |
-0.50 | -4.61% | 23,945,800 | -19,500 | -0.2 |
9.82
13
10.65
|
|
12 tháng
(2025-09-23) |
-1.91 | -15.48% | 43,385,100 | -48,600 | -0.6 |
9.82
13.50
10.65
|
|
24 tháng
(2024-09-30) |
3.55 | 51.47% | 161,952,900 | 172,285 | -7.0 |
6.60
13.95
10.65
|
|
36 tháng
(2023-10-04) |
5.64 | 117.21% | 259,890,300 | 297,472 | -5.5 |
4.10
13.95
10.65
|
|
60 tháng
(2021-10-14) |
2.80 | 36.56% | 415,668,400 | 28,662 | -8.5 |
2.97
13.95
10.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/03/2025 |
8.04
|
229,800 | 8.00 | 8.17 | 8.00 | 31,500 | 10,000 | 0.2 | |
| 06/03/2025 |
8.00
|
204,400 | 7.90 | 8.02 | 7.90 | 45,700 | 17,100 | 0.3 | |
| 05/03/2025 |
7.91
|
263,600 | 7.94 | 7.99 | 7.90 | 9,100 | 47,500 | -0.4 | |
| 04/03/2025 |
7.94
|
255,700 | 8.04 | 8.11 | 7.90 | 1,100 | 124,100 | -1.2 | |
| 03/03/2025 |
8.03
|
269,600 | 8.07 | 8.14 | 8.00 | 24,900 | 43,200 | -0.2 | |
| 28/02/2025 |
8.07
|
293,500 | 8.03 | 8.07 | 7.92 | 16,300 | 74,000 | -0.5 | |
| 27/02/2025 |
8.07
|
250,800 | 8.10 | 8.10 | 7.93 | 0 | 36,900 | -0.3 | |
| 26/02/2025 |
8.00
|
187,800 | 7.99 | 8.16 | 7.99 | 5,900 | 42,300 | -0.3 | |
| 25/02/2025 |
7.99
|
236,800 | 7.90 | 8.00 | 7.90 | 700 | 48,200 | -0.4 | |
| 24/02/2025 |
7.94
|
496,700 | 8.11 | 8.11 | 7.90 | 2,600 | 63,400 | -0.6 | |
| 21/02/2025 |
8.11
|
799,000 | 8.49 | 8.50 | 8.11 | 14,700 | 83,200 | -0.7 | |
| 20/02/2025 |
8.49
|
339,500 | 8.79 | 8.79 | 8.48 | 29,700 | 14,700 | 0.2 | |
| 19/02/2025 |
8.67
|
1,435,600 | 8.17 | 8.67 | 8.17 | 115,700 | 71,300 | 0.4 | |
| 18/02/2025 |
8.13
|
370,300 | 8.07 | 8.17 | 8.03 | 21,200 | 10,500 | 0.1 | |
| 17/02/2025 |
8.03
|
410,600 | 7.86 | 8.12 | 7.86 | 103,600 | 10,200 | 0.9 | |
| 14/02/2025 |
7.84
|
294,100 | 7.90 | 8.07 | 7.82 | 4,600 | 43,700 | -0.4 | |
| 13/02/2025 |
7.89
|
261,100 | 7.95 | 7.95 | 7.82 | 27,000 | 9,300 | 0.2 | |
| 12/02/2025 |
7.95
|
307,700 | 8.02 | 8.02 | 7.73 | 33,500 | 5,200 | 0.3 | |
| 11/02/2025 |
7.95
|
284,600 | 7.87 | 8.05 | 7.87 | 87,200 | 300 | 0.8 | |
| 10/02/2025 |
7.91
|
354,500 | 8.13 | 8.13 | 7.88 | 38,600 | 49,200 | -0.1 | |
| 07/02/2025 |
8.13
|
351,100 | 8.19 | 8.19 | 7.99 | 39,300 | 13,800 | 0.2 | |
| 06/02/2025 |
8.18
|
374,500 | 8.26 | 8.27 | 8.15 | 67,600 | 6,200 | 0.6 | |
| 05/02/2025 |
8.22
|
423,000 | 8.39 | 8.39 | 8.07 | 100,800 | 18,100 | 0.8 | |
| 04/02/2025 |
8.22
|
574,400 | 8.24 | 8.44 | 8.19 | 54,800 | 32,400 | 0.2 | |
| 03/02/2025 |
8.07
|
293,500 | 8.03 | 8.07 | 7.92 | 16,300 | 74,000 | -0.5 | |
| 31/01/2025 |
9.18
|
254,500 | 9.22 | 9.39 | 8.96 | 0 | 2,000 | -0.0 | |
| 30/01/2025 |
9.18
|
254,500 | 9.22 | 9.39 | 8.96 | 0 | 2,000 | -0.0 | |
| 29/01/2025 |
9.18
|
254,500 | 9.22 | 9.39 | 8.96 | 0 | 2,000 | -0.0 | |
| 28/01/2025 |
9.18
|
254,500 | 9.22 | 9.39 | 8.96 | 0 | 2,000 | -0.0 | |
| 27/01/2025 |
9.18
|
254,500 | 9.22 | 9.39 | 8.96 | 0 | 2,000 | -0.0 | |
| 24/01/2025 |
7.87
|
1,008,600 | 8.39 | 8.39 | 7.72 | 21,100 | 62,300 | -0.4 | |
| 23/01/2025 |
8.30
|
340,800 | 8.28 | 8.42 | 8.27 | 33,100 | 19,900 | 0.1 | |
| 22/01/2025 |
8.28
|
493,000 | 8.24 | 8.33 | 8.18 | 14,700 | 68,600 | -0.5 | |
| 21/01/2025 |
8.33
|
774,900 | 8.33 | 8.58 | 8.22 | 49,000 | 77,200 | -0.3 | |
| 20/01/2025 |
8.33
|
473,100 | 8.37 | 8.37 | 8.21 | 0 | 104,200 | -1.0 | |
| 17/01/2025 |
8.37
|
1,442,200 | 7.90 | 8.62 | 7.90 | 69,700 | 95,900 | -0.3 | |
| 16/01/2025 |
8.13
|
644,000 | 8.16 | 8.33 | 8.03 | 18,100 | 116,000 | -0.9 | |
| 15/01/2025 |
8.13
|
1,100,500 | 7.66 | 8.13 | 7.63 | 136,000 | 68,800 | 0.6 | |
| 14/01/2025 |
7.60
|
323,700 | 7.73 | 7.75 | 7.56 | 3,300 | 62,700 | -0.5 | |
| 13/01/2025 |
7.70
|
664,400 | 7.73 | 7.77 | 7.46 | 86,300 | 55,400 | 0.3 | |
| 10/01/2025 |
7.66
|
615,700 | 8.27 | 8.27 | 7.65 | 21,200 | 140,200 | -1.1 | |
| 09/01/2025 |
8.02
|
767,200 | 7.75 | 8.11 | 7.74 | 58,800 | 30,600 | 0.3 | |
| 08/01/2025 |
7.74
|
337,300 | 7.73 | 7.81 | 7.65 | 113,700 | 19,000 | 0.9 | |
| 07/01/2025 |
7.69
|
504,500 | 7.87 | 7.90 | 7.60 | 93,400 | 38,100 | 0.5 | |
| 06/01/2025 |
7.77
|
637,600 | 8.08 | 8.11 | 7.65 | 72,900 | 58,700 | 0.1 | |
| 03/01/2025 |
8.07
|
659,800 | 8.22 | 8.27 | 8.07 | 37,500 | 22,100 | 0.1 | |
| 02/01/2025 |
8.22
|
418,400 | 8.25 | 8.30 | 8.12 | 38,900 | 30,600 | 0.1 | |
| 01/01/2025 |
8.27
|
464,000 | 8.31 | 8.32 | 7.99 | 82,100 | 85,900 | -0.0 | |
| 31/12/2024 |
8.27
|
464,000 | 8.31 | 8.32 | 7.99 | 82,100 | 85,900 | -0.0 | |
| 30/12/2024 |
8.16
|
728,900 | 7.95 | 8.16 | 7.94 | 76,400 | 15,100 | 0.6 | |
| 27/12/2024 |
7.95
|
1,202,900 | 8.41 | 8.43 | 7.94 | 24,800 | 47,600 | -0.2 | |
| 26/12/2024 |
8.41
|
875,500 | 8.58 | 8.67 | 8.37 | 2,300 | 16,700 | -0.1 | |
| 25/12/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 25/12/2024 |
8.58
|
1,033,000 | 8.62 | 9.09 | 8.42 | 30,000 | 50,700 | -0.2 | |
| 24/12/2024 |
8.62
|
1,281,300 | 8.58 | 8.83 | 8.42 | 0 | 0 | 0 | |
| 23/12/2024 |
8.58
|
1,455,800 | 9.04 | 9.04 | 8.38 | 105,700 | 133,000 | -0.3 | |
| 20/12/2024 |
8.71
|
1,560,700 | 8.75 | 8.99 | 8.46 | 89,300 | 2,000 | 0.9 | |
| 19/12/2024 |
8.66
|
2,018,900 | 8.33 | 8.95 | 8.33 | 283,800 | 0 | 3.0 | |
| 18/12/2024 |
8.46
|
2,817,300 | 8.25 | 8.46 | 8.25 | 108,200 | 0 | 1.1 | |
| 17/12/2024 |
7.92
|
1,833,500 | 7.43 | 7.92 | 7.43 | 20,600 | 0 | 0.2 | |
| 16/12/2024 |
7.41
|
443,600 | 7.26 | 7.41 | 7.18 | 28,500 | 2,700 | 0.2 | |
| 13/12/2024 |
7.23
|
879,100 | 7.44 | 7.44 | 7.23 | 5,200 | 22,100 | -0.2 | |
| 12/12/2024 |
7.43
|
1,408,400 | 7.43 | 7.57 | 7.34 | 3,200 | 10,200 | -0.1 | |
| 11/12/2024 |
7.34
|
1,453,500 | 7.26 | 7.58 | 7.26 | 4,500 | 15,900 | -0.1 | |
| 10/12/2024 |
7.19
|
930,100 | 6.89 | 7.19 | 6.89 | 79,400 | 11,300 | 0.6 | |
| 09/12/2024 |
6.88
|
391,600 | 7.00 | 7.01 | 6.86 | 7,500 | 4,100 | 0.0 | |
| 06/12/2024 |
6.99
|
456,000 | 7.01 | 7.12 | 6.77 | 12,600 | 4,600 | 0.1 | |
| 05/12/2024 |
7.00
|
383,800 | 7.01 | 7.07 | 6.93 | 15,900 | 2,700 | 0.1 | |
| 04/12/2024 |
6.99
|
462,000 | 7.00 | 7.11 | 6.87 | 10,800 | 200 | 0.1 | |
| 03/12/2024 |
7.01
|
494,000 | 7.16 | 7.23 | 6.66 | 17,000 | 18,600 | -0.0 | |
| 02/12/2024 |
7.15
|
688,200 | 7.00 | 7.17 | 6.99 | 15,800 | 8,300 | 0.1 | |
| 29/11/2024 |
6.98
|
333,200 | 7.01 | 7.07 | 6.98 | 0 | 0 | 0 | |
| 28/11/2024 |
6.99
|
420,200 | 6.87 | 7.00 | 6.87 | 7,300 | 0 | 0.1 | |
| 27/11/2024 |
6.86
|
232,900 | 6.85 | 6.90 | 6.85 | 7,300 | 0 | 0.1 | |
| 26/11/2024 |
6.86
|
237,400 | 6.85 | 6.92 | 6.83 | 7,200 | 0 | 0.1 | |
| 25/11/2024 |
6.82
|
255,100 | 6.81 | 6.83 | 6.78 | 18,600 | 0 | 0.2 | |
| 22/11/2024 |
6.79
|
294,600 | 6.80 | 6.83 | 6.73 | 2,700 | 0 | 0.0 | |
| 21/11/2024 |
6.79
|
228,000 | 6.76 | 6.82 | 6.74 | 10,400 | 0 | 0.1 | |
| 20/11/2024 |
6.74
|
298,000 | 6.71 | 6.80 | 6.60 | 18,800 | 100 | 0.2 | |
| 19/11/2024 |
6.68
|
362,400 | 6.77 | 6.77 | 6.59 | 5,500 | 13,900 | -0.1 | |
| 18/11/2024 |
6.60
|
432,400 | 6.82 | 6.82 | 6.60 | 19,100 | 8,500 | 0.1 | |
| 15/11/2024 |
6.82
|
567,600 | 6.85 | 6.85 | 6.64 | 0 | 0 | 0 | |
| 14/11/2024 |
6.83
|
592,800 | 6.85 | 7.01 | 6.78 | 14,000 | 300 | 0.1 | |
| 13/11/2024 |
6.82
|
664,300 | 6.61 | 6.92 | 6.61 | 7,400 | 6,600 | 0.0 | |
| 12/11/2024 |
6.97
|
611,200 | 7.20 | 7.30 | 6.97 | 3,800 | 0 | 0.0 | |
| 11/11/2024 |
7.19
|
1,051,300 | 7.07 | 7.30 | 7.07 | 0 | 18,500 | -0.2 | |
| 08/11/2024 |
7.06
|
1,128,400 | 6.90 | 7.23 | 6.90 | 6,900 | 7,800 | -0.0 | |
| 07/11/2024 |
6.89
|
611,400 | 6.82 | 7.04 | 6.82 | 0 | 0 | 0 | |
| 06/11/2024 |
6.82
|
339,000 | 6.87 | 6.90 | 6.82 | 0 | 7,300 | -0.1 | |
| 05/11/2024 |
6.85
|
234,200 | 6.85 | 6.91 | 6.84 | 5,700 | 1,100 | 0.0 | |
| 04/11/2024 |
6.83
|
409,100 | 6.87 | 6.93 | 6.82 | 0 | 13,200 | -0.1 | |
| 01/11/2024 |
6.87
|
624,300 | 6.93 | 7.06 | 6.87 | 0 | 25,100 | -0.2 | |
| 31/10/2024 |
6.92
|
486,600 | 6.90 | 7.07 | 6.90 | 1,100 | 4,600 | -0.0 | |
| 30/10/2024 |
6.87
|
283,400 | 6.86 | 6.99 | 6.86 | 10,000 | 7,400 | 0.0 | |
| 29/10/2024 |
6.93
|
666,400 | 6.98 | 7.18 | 6.92 | 14,800 | 0 | 0.1 | |
| 28/10/2024 |
6.96
|
303,200 | 6.97 | 6.99 | 6.85 | 0 | 7,100 | -0.1 | |
| 25/10/2024 |
6.96
|
337,100 | 6.99 | 7.03 | 6.95 | 0 | 300 | -0.0 | |
| 24/10/2024 |
6.96
|
284,300 | 7.06 | 7.11 | 6.96 | 4,400 | 5,100 | -0.0 | |
| 23/10/2024 |
7.04
|
483,100 | 6.90 | 7.08 | 6.89 | 17,800 | 3,700 | 0.1 | |
| 22/10/2024 |
6.85
|
877,900 | 7.08 | 7.08 | 6.83 | 2,200 | 120,500 | -1.0 | |
| 21/10/2024 |
7.11
|
922,300 | 7.26 | 7.26 | 6.87 | 7,700 | 135,300 | -1.1 | |