| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.78 | -20.63% | 17,144,900 | 345,730 | 0 |
6.75
8.64
7.05
|
|
2 tháng
(2026-06-01) |
-1.64 | -19.29% | 36,875,900 | 181,430 | 0 |
6.75
8.66
7.05
|
|
3 tháng
(2026-05-04) |
-2.39 | -25.83% | 63,773,100 | -1,811,014 | 0 |
6.75
9.24
7.05
|
|
6 tháng
(2026-02-02) |
-2.53 | -27% | 194,097,300 | -929,414 | 3.6 |
6.75
9.80
7.05
|
|
12 tháng
(2025-08-04) |
-2.22 | -24.49% | 690,208,300 | -3,135,014 | -29.0 |
6.75
11.88
7.05
|
|
24 tháng
(2024-08-09) |
-2.14 | -23.77% | 1,216,931,500 | -1,656,941 | -14.9 |
6.75
11.88
7.05
|
|
36 tháng
(2023-08-15) |
-4.90 | -41.69% | 2,490,721,000 | -3,631,089 | -43.5 |
6.75
12.28
7.05
|
|
60 tháng
(2021-08-25) |
-1.77 | -20.55% | 5,736,244,900 | -4,148,238 | -68.5 |
3.57
18
7.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/12/2024 |
8.68
|
695,500 | 8.68 | 8.73 | 8.64 | 0 | 402 | -0.0 | |
| 16/12/2024 |
8.64
|
1,118,800 | 8.73 | 8.81 | 8.64 | 0 | 126,500 | -1.3 | |
| 13/12/2024 |
8.68
|
794,800 | 8.81 | 8.81 | 8.68 | 3,800 | 70,400 | -0.7 | |
| 12/12/2024 |
8.77
|
730,400 | 8.86 | 8.90 | 8.77 | 9,900 | 67,300 | -0.6 | |
| 11/12/2024 |
8.81
|
510,800 | 8.86 | 8.94 | 8.81 | 7,500 | 0 | 0.1 | |
| 10/12/2024 |
8.86
|
1,237,800 | 8.90 | 8.99 | 8.81 | 64,200 | 8,100 | 0.6 | |
| 09/12/2024 |
8.90
|
1,101,200 | 8.77 | 8.94 | 8.77 | 161,500 | 0 | 1.7 | |
| 06/12/2024 |
8.77
|
1,363,600 | 8.90 | 8.94 | 8.73 | 32,800 | 28,200 | 0.0 | |
| 05/12/2024 |
8.90
|
1,294,200 | 8.68 | 8.90 | 8.62 | 27,400 | 33,200 | -0.1 | |
| 04/12/2024 |
8.68
|
1,321,200 | 8.77 | 8.81 | 8.64 | 30,500 | 0 | 0.3 | |
| 03/12/2024 |
8.77
|
697,600 | 8.90 | 8.94 | 8.77 | 0 | 0 | 0 | |
| 02/12/2024 |
8.90
|
1,848,500 | 8.73 | 9.03 | 8.68 | 75,100 | 0 | 0.8 | |
| 29/11/2024 |
8.68
|
795,900 | 8.73 | 8.77 | 8.64 | 0 | 20,100 | -0.2 | |
| 28/11/2024 |
8.68
|
547,500 | 8.73 | 8.81 | 8.68 | 0 | 4,900 | -0.0 | |
| 27/11/2024 |
8.73
|
630,900 | 8.77 | 8.81 | 8.68 | 0 | 31,800 | -0.3 | |
| 26/11/2024 |
8.77
|
727,600 | 8.73 | 8.81 | 8.73 | 500 | 10,000 | -0.1 | |
| 25/11/2024 |
8.73
|
526,000 | 8.73 | 8.77 | 8.68 | 0 | 8,600 | -0.1 | |
| 22/11/2024 |
8.68
|
1,202,400 | 8.68 | 8.86 | 8.63 | 1,000 | 9,739 | -0.1 | |
| 21/11/2024 |
8.68
|
354,200 | 8.68 | 8.68 | 8.60 | 900 | 0 | 0.0 | |
| 20/11/2024 |
8.64
|
1,226,000 | 8.57 | 8.77 | 8.52 | 45,300 | 72,400 | -0.3 | |
| 19/11/2024 |
8.55
|
649,200 | 8.61 | 8.63 | 8.55 | 0 | 6,100 | -0.1 | |
| 18/11/2024 |
8.61
|
1,145,900 | 8.63 | 8.63 | 8.52 | 16,500 | 29,900 | -0.1 | |
| 15/11/2024 |
8.55
|
1,986,500 | 8.64 | 8.73 | 8.55 | 33,700 | 19,800 | 0.1 | |
| 14/11/2024 |
8.68
|
1,324,800 | 8.99 | 9.03 | 8.68 | 9,000 | 15,400 | -0.1 | |
| 13/11/2024 |
8.99
|
1,319,100 | 9.07 | 9.07 | 8.90 | 1,500 | 10,145 | -0.1 | |
| 12/11/2024 |
9.07
|
771,000 | 9.12 | 9.24 | 9.03 | 0 | 12,300 | -0.1 | |
| 11/11/2024 |
9.07
|
1,255,100 | 9.03 | 9.12 | 8.90 | 8,900 | 20,100 | -0.1 | |
| 08/11/2024 |
9.03
|
588,700 | 9.12 | 9.12 | 8.99 | 3,100 | 30,900 | -0.3 | |
| 07/11/2024 |
9.07
|
761,800 | 9.16 | 9.20 | 9.07 | 6,700 | 0 | 0.1 | |
| 06/11/2024 |
9.12
|
1,000,800 | 8.99 | 9.12 | 8.94 | 0 | 0 | 0 | |
| 05/11/2024 |
8.94
|
433,600 | 9.03 | 9.03 | 8.94 | 0 | 14,600 | -0.2 | |
| 04/11/2024 |
8.94
|
1,400,100 | 9.12 | 9.12 | 8.90 | 8,200 | 47,800 | -0.4 | |
| 01/11/2024 |
9.07
|
812,700 | 9.20 | 9.20 | 9.07 | 3,800 | 15,700 | -0.1 | |
| 31/10/2024 |
9.16
|
932,000 | 9.29 | 9.29 | 9.07 | 15,100 | 0 | 0.2 | |
| 30/10/2024 |
9.24
|
1,262,100 | 9.20 | 9.37 | 9.07 | 47,800 | 0 | 0.5 | |
| 29/10/2024 |
9.12
|
652,500 | 9.20 | 9.20 | 9.07 | 0 | 15,000 | -0.2 | |
| 28/10/2024 |
9.12
|
616,000 | 9.07 | 9.16 | 9.03 | 0 | 0 | 0 | |
| 25/10/2024 |
9.07
|
1,083,800 | 9.16 | 9.16 | 9.03 | 0 | 1,000 | -0.0 | |
| 24/10/2024 |
9.07
|
1,935,400 | 9.29 | 9.33 | 8.99 | 26,900 | 0 | 0.3 | |
| 23/10/2024 |
9.24
|
860,200 | 9.33 | 9.37 | 9.20 | 0 | 0 | 0 | |
| 22/10/2024 |
9.33
|
1,566,200 | 9.33 | 9.42 | 9.20 | 100 | 0 | 0.0 | |
| 21/10/2024 |
9.33
|
924,300 | 9.33 | 9.46 | 9.33 | 0 | 3,900 | -0.0 | |
| 18/10/2024 |
9.33
|
954,200 | 9.37 | 9.46 | 9.33 | 0 | 0 | 0 | |
| 17/10/2024 |
9.37
|
962,500 | 9.29 | 9.42 | 9.20 | 0 | 0 | 0 | |
| 16/10/2024 |
9.24
|
1,010,300 | 9.42 | 9.42 | 9.24 | 3,000 | 4,000 | -0.0 | |
| 15/10/2024 |
9.37
|
1,691,500 | 9.50 | 9.55 | 9.33 | 0 | 13,500 | -0.1 | |
| 14/10/2024 |
9.46
|
2,741,800 | 9.46 | 9.59 | 9.42 | 1,900 | 0 | 0.0 | |
| 11/10/2024 |
9.37
|
777,600 | 9.33 | 9.42 | 9.33 | 0 | 0 | 0 | |
| 10/10/2024 |
9.33
|
1,454,300 | 9.42 | 9.50 | 9.33 | 100 | 0 | 0.0 | |
| 09/10/2024 |
9.37
|
1,390,300 | 9.33 | 9.46 | 9.29 | 0 | 50,400 | -0.5 | |
| 08/10/2024 |
9.24
|
1,869,600 | 9.12 | 9.37 | 9.12 | 0 | 7,800 | -0.1 | |
| 07/10/2024 |
9.12
|
992,600 | 9.24 | 9.29 | 9.12 | 0 | 0 | 0 | |
| 04/10/2024 |
9.20
|
1,419,400 | 9.29 | 9.33 | 9.20 | 600 | 0 | 0.0 | |
| 03/10/2024 |
9.24
|
3,909,100 | 9.50 | 9.59 | 9.20 | 11,700 | 46,300 | -0.4 | |
| 02/10/2024 |
9.50
|
2,069,100 | 9.68 | 9.68 | 9.50 | 1,500 | 10,000 | -0.1 | |
| 01/10/2024 |
9.72
|
5,661,600 | 9.55 | 9.81 | 9.55 | 0 | 29,900 | -0.3 | |
| 30/09/2024 |
9.50
|
2,242,200 | 9.50 | 9.63 | 9.46 | 24,000 | 45,000 | -0.2 | |
| 27/09/2024 |
9.50
|
2,670,100 | 9.46 | 9.59 | 9.42 | 3,100 | 0 | 0.0 | |
| 26/09/2024 |
9.46
|
2,270,600 | 9.50 | 9.59 | 9.42 | 0 | 15,600 | -0.2 | |
| 25/09/2024 |
9.46
|
3,232,300 | 9.42 | 9.59 | 9.37 | 69,900 | 10,600 | 0.6 | |
| 24/09/2024 |
9.37
|
816,600 | 9.33 | 9.37 | 9.29 | 1,400 | 11,200 | -0.1 | |
| 23/09/2024 |
9.33
|
1,549,400 | 9.33 | 9.46 | 9.29 | 11,200 | 0 | 0.1 | |
| 20/09/2024 |
9.29
|
1,342,800 | 9.46 | 9.50 | 9.29 | 0 | 17,600 | -0.2 | |
| 19/09/2024 |
9.37
|
1,792,800 | 9.29 | 9.46 | 9.20 | 24,800 | 0 | 0.3 | |
| 18/09/2024 |
9.24
|
1,051,400 | 9.29 | 9.33 | 9.20 | 0 | 0 | 0 | |
| 17/09/2024 |
9.29
|
1,264,700 | 9.16 | 9.29 | 9.07 | 1,500 | 0 | 0.0 | |
| 16/09/2024 |
9.12
|
998,700 | 9.20 | 9.33 | 9.07 | 7,900 | 0 | 0.1 | |
| 13/09/2024 |
9.20
|
948,200 | 9.20 | 9.29 | 9.16 | 36,100 | 0 | 0.4 | |
| 12/09/2024 |
9.24
|
787,000 | 9.24 | 9.29 | 9.16 | 11,500 | 100 | 0.1 | |
| 11/09/2024 |
9.16
|
1,944,400 | 9.29 | 9.29 | 8.90 | 53,800 | 17,300 | 0.4 | |
| 10/09/2024 |
9.29
|
1,679,500 | 9.42 | 9.42 | 9.16 | 9,500 | 9,300 | 0.0 | |
| 09/09/2024 |
9.33
|
1,380,100 | 9.33 | 9.46 | 9.24 | 0 | 0 | 0 | |
| 06/09/2024 |
9.37
|
2,435,700 | 9.37 | 9.59 | 9.37 | 35,400 | 3,400 | 0.3 | |
| 05/09/2024 |
9.46
|
1,363,400 | 9.59 | 9.63 | 9.37 | 100 | 16,800 | -0.2 | |
| 04/09/2024 |
9.59
|
4,624,100 | 9.24 | 9.63 | 9.12 | 192,700 | 271,200 | -0.9 | |
| 30/08/2024 |
9.29
|
1,490,800 | 9.33 | 9.42 | 9.24 | 4,000 | 22,000 | -0.2 | |
| 29/08/2024 |
9.33
|
1,503,200 | 9.46 | 9.46 | 9.29 | 3,000 | 41,200 | -0.4 | |
| 28/08/2024 |
9.42
|
1,950,800 | 9.59 | 9.59 | 9.33 | 8,800 | 132,900 | -1.4 | |
| 27/08/2024 |
9.50
|
2,454,800 | 9.59 | 9.63 | 9.42 | 34,100 | 0 | 0.4 | |
| 26/08/2024 |
9.59
|
2,623,200 | 9.76 | 9.81 | 9.55 | 74,000 | 14,900 | 0.7 | |
| 23/08/2024 |
9.55
|
3,617,300 | 9.55 | 9.68 | 9.46 | 261,400 | 5,000 | 2.8 | |
| 22/08/2024 |
9.63
|
2,730,500 | 9.81 | 9.81 | 9.50 | 75,000 | 50,400 | 0.3 | |
| 21/08/2024 |
9.76
|
6,683,100 | 9.59 | 9.89 | 9.59 | 5,400 | 58,300 | -0.6 | |
| 20/08/2024 |
9.37
|
3,043,300 | 9.29 | 9.46 | 9.20 | 13,300 | 25,500 | -0.1 | |
| 19/08/2024 |
9.24
|
1,946,800 | 9.42 | 9.42 | 9.24 | 0 | 7,900 | -0.1 | |
| 16/08/2024 |
9.33
|
3,961,400 | 9.20 | 9.37 | 9.12 | 85,500 | 0 | 0.9 | |
| 15/08/2024 |
9.07
|
2,996,200 | 8.99 | 9.29 | 8.99 | 169,300 | 92,200 | 0.8 | |
| 14/08/2024 |
8.99
|
1,690,200 | 9.12 | 9.12 | 8.90 | 8,800 | 21,600 | -0.1 | |
| 13/08/2024 |
9.07
|
1,855,000 | 9.16 | 9.16 | 8.94 | 500 | 2,900 | -0.0 | |
| 12/08/2024 |
9.16
|
3,179,600 | 8.99 | 9.29 | 8.90 | 53,300 | 136,800 | -0.9 | |
| 09/08/2024 |
8.99
|
1,125,200 | 8.99 | 9.07 | 8.86 | 0 | 2,000 | -0.0 | |
| 08/08/2024 |
8.99
|
4,825,300 | 8.52 | 9.07 | 8.51 | 60,600 | 56,400 | 0.0 | |
| 07/08/2024 |
8.49
|
1,111,800 | 8.64 | 8.64 | 8.47 | 500 | 27,900 | -0.3 | |
| 06/08/2024 |
8.60
|
2,034,700 | 8.41 | 8.60 | 8.29 | 143,300 | 27,700 | 1.1 | |
| 05/08/2024 |
8.40
|
2,875,100 | 8.73 | 8.94 | 8.40 | 19,400 | 138,700 | -1.2 | |
| 02/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 02/08/2024 |
9.03
|
1,444,300 | 9.07 | 9.07 | 8.77 | 23,000 | 65,400 | -0.4 | |
| 01/08/2024 |
8.99
|
1,654,900 | 9.19 | 9.23 | 8.90 | 0 | 29,700 | -0.3 | |
| 31/07/2024 |
9.15
|
1,421,700 | 9.19 | 9.27 | 9.11 | 6,900 | 57,200 | -0.6 | |
| 30/07/2024 |
9.11
|
1,721,900 | 9.15 | 9.23 | 9.03 | 0 | 0 | 0 | |
| 29/07/2024 |
9.11
|
632,600 | 9.19 | 9.23 | 9.11 | 0 | 0 | 0 | |