| 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) |
-0.46 | -4.84% | 23,843,800 | -1,147,300 | 0 |
8.84
9.51
9.16
|
|
2 tháng
(2026-04-13) |
-1.15 | -11.27% | 56,249,500 | -2,743,444 | 0 |
8.84
10.25
9.16
|
|
3 tháng
(2026-03-16) |
-1.05 | -10.40% | 96,317,100 | -1,940,344 | -3.6 |
8.84
10.35
9.16
|
|
6 tháng
(2025-12-15) |
-1.10 | -10.84% | 241,821,900 | -1,571,244 | 0.3 |
8.84
11
9.16
|
|
12 tháng
(2025-06-17) |
0.25 | 2.80% | 781,102,700 | -1,795,344 | -13.0 |
8.72
12.85
9.16
|
|
24 tháng
(2024-06-24) |
-0.94 | -9.38% | 1,241,518,900 | -2,187,471 | -17.1 |
7.47
12.85
9.16
|
|
36 tháng
(2023-06-28) |
-3.03 | -25.10% | 2,783,694,800 | -4,358,719 | -49.2 |
7.47
13.29
9.16
|
|
60 tháng
(2021-07-08) |
1.64 | 22.12% | 5,838,431,000 | -4,916,368 | -76.0 |
3.86
19.48
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 |
10
|
1,262,100 | 9.95 | 10.14 | 9.81 | 47,800 | 0 | 0.5 | |
| 29/10/2024 |
9.86
|
652,500 | 9.95 | 9.95 | 9.81 | 0 | 15,000 | -0.2 | |
| 28/10/2024 |
9.86
|
616,000 | 9.81 | 9.91 | 9.77 | 0 | 0 | 0 | |
| 25/10/2024 |
9.81
|
1,083,800 | 9.91 | 9.91 | 9.77 | 0 | 1,000 | -0.0 | |
| 24/10/2024 |
9.81
|
1,935,400 | 10.05 | 10.09 | 9.72 | 26,900 | 0 | 0.3 | |
| 23/10/2024 |
10
|
860,200 | 10.09 | 10.14 | 9.95 | 0 | 0 | 0 | |
| 22/10/2024 |
10.09
|
1,566,200 | 10.09 | 10.19 | 9.95 | 100 | 0 | 0.0 | |
| 21/10/2024 |
10.09
|
924,300 | 10.09 | 10.23 | 10.09 | 0 | 3,900 | -0.0 | |
| 18/10/2024 |
10.09
|
954,200 | 10.14 | 10.23 | 10.09 | 0 | 0 | 0 | |
| 17/10/2024 |
10.14
|
962,500 | 10.05 | 10.19 | 9.95 | 0 | 0 | 0 | |
| 16/10/2024 |
10
|
1,010,300 | 10.19 | 10.19 | 10 | 3,000 | 4,000 | -0.0 | |
| 15/10/2024 |
10.14
|
1,691,500 | 10.28 | 10.33 | 10.09 | 0 | 13,500 | -0.1 | |
| 14/10/2024 |
10.23
|
2,741,800 | 10.23 | 10.37 | 10.19 | 1,900 | 0 | 0.0 | |
| 11/10/2024 |
10.14
|
777,600 | 10.09 | 10.19 | 10.09 | 0 | 0 | 0 | |
| 10/10/2024 |
10.09
|
1,454,300 | 10.19 | 10.28 | 10.09 | 100 | 0 | 0.0 | |
| 09/10/2024 |
10.14
|
1,390,300 | 10.09 | 10.23 | 10.05 | 0 | 50,400 | -0.5 | |
| 08/10/2024 |
10
|
1,869,600 | 9.86 | 10.14 | 9.86 | 0 | 7,800 | -0.1 | |
| 07/10/2024 |
9.86
|
992,600 | 10 | 10.05 | 9.86 | 0 | 0 | 0 | |
| 04/10/2024 |
9.95
|
1,419,400 | 10.05 | 10.09 | 9.95 | 600 | 0 | 0.0 | |
| 03/10/2024 |
10
|
3,909,100 | 10.28 | 10.37 | 9.95 | 11,700 | 46,300 | -0.4 | |
| 02/10/2024 |
10.28
|
2,069,100 | 10.47 | 10.47 | 10.28 | 1,500 | 10,000 | -0.1 | |
| 01/10/2024 |
10.51
|
5,661,600 | 10.33 | 10.61 | 10.33 | 0 | 29,900 | -0.3 | |
| 30/09/2024 |
10.28
|
2,242,200 | 10.28 | 10.42 | 10.23 | 24,000 | 45,000 | -0.2 | |
| 27/09/2024 |
10.28
|
2,670,100 | 10.23 | 10.37 | 10.19 | 3,100 | 0 | 0.0 | |
| 26/09/2024 |
10.23
|
2,270,600 | 10.28 | 10.37 | 10.19 | 0 | 15,600 | -0.2 | |
| 25/09/2024 |
10.23
|
3,232,300 | 10.19 | 10.37 | 10.14 | 69,900 | 10,600 | 0.6 | |
| 24/09/2024 |
10.14
|
816,600 | 10.09 | 10.14 | 10.05 | 1,400 | 11,200 | -0.1 | |
| 23/09/2024 |
10.09
|
1,549,400 | 10.09 | 10.23 | 10.05 | 11,200 | 0 | 0.1 | |
| 20/09/2024 |
10.05
|
1,342,800 | 10.23 | 10.28 | 10.05 | 0 | 17,600 | -0.2 | |
| 19/09/2024 |
10.14
|
1,792,800 | 10.05 | 10.23 | 9.95 | 24,800 | 0 | 0.3 | |
| 18/09/2024 |
10
|
1,051,400 | 10.05 | 10.09 | 9.95 | 0 | 0 | 0 | |
| 17/09/2024 |
10.05
|
1,264,700 | 9.91 | 10.05 | 9.81 | 1,500 | 0 | 0.0 | |
| 16/09/2024 |
9.86
|
998,700 | 9.95 | 10.09 | 9.81 | 7,900 | 0 | 0.1 | |
| 13/09/2024 |
9.95
|
948,200 | 9.95 | 10.05 | 9.91 | 36,100 | 0 | 0.4 | |
| 12/09/2024 |
10
|
787,000 | 10 | 10.05 | 9.91 | 11,500 | 100 | 0.1 | |
| 11/09/2024 |
9.91
|
1,944,400 | 10.05 | 10.05 | 9.63 | 53,800 | 17,300 | 0.4 | |
| 10/09/2024 |
10.05
|
1,679,500 | 10.19 | 10.19 | 9.91 | 9,500 | 9,300 | 0.0 | |
| 09/09/2024 |
10.09
|
1,380,100 | 10.09 | 10.23 | 10 | 0 | 0 | 0 | |
| 06/09/2024 |
10.14
|
2,435,700 | 10.14 | 10.37 | 10.14 | 35,400 | 3,400 | 0.3 | |
| 05/09/2024 |
10.23
|
1,363,400 | 10.37 | 10.42 | 10.14 | 100 | 16,800 | -0.2 | |
| 04/09/2024 |
10.37
|
4,624,100 | 10 | 10.42 | 9.86 | 192,700 | 271,200 | -0.9 | |
| 30/08/2024 |
10.05
|
1,490,800 | 10.09 | 10.19 | 10 | 4,000 | 22,000 | -0.2 | |
| 29/08/2024 |
10.09
|
1,503,200 | 10.23 | 10.23 | 10.05 | 3,000 | 41,200 | -0.4 | |
| 28/08/2024 |
10.19
|
1,950,800 | 10.37 | 10.37 | 10.09 | 8,800 | 132,900 | -1.4 | |
| 27/08/2024 |
10.28
|
2,454,800 | 10.37 | 10.42 | 10.19 | 34,100 | 0 | 0.4 | |
| 26/08/2024 |
10.37
|
2,623,200 | 10.56 | 10.61 | 10.33 | 74,000 | 14,900 | 0.7 | |
| 23/08/2024 |
10.33
|
3,617,300 | 10.33 | 10.47 | 10.23 | 261,400 | 5,000 | 2.8 | |
| 22/08/2024 |
10.42
|
2,730,500 | 10.61 | 10.61 | 10.28 | 75,000 | 50,400 | 0.3 | |
| 21/08/2024 |
10.56
|
6,683,100 | 10.37 | 10.70 | 10.37 | 5,400 | 58,300 | -0.6 | |
| 20/08/2024 |
10.14
|
3,043,300 | 10.05 | 10.23 | 9.95 | 13,300 | 25,500 | -0.1 | |
| 19/08/2024 |
10
|
1,946,800 | 10.19 | 10.19 | 10 | 0 | 7,900 | -0.1 | |
| 16/08/2024 |
10.09
|
3,961,400 | 9.95 | 10.14 | 9.86 | 85,500 | 0 | 0.9 | |
| 15/08/2024 |
9.81
|
2,996,200 | 9.72 | 10.05 | 9.72 | 169,300 | 92,200 | 0.8 | |
| 14/08/2024 |
9.72
|
1,690,200 | 9.86 | 9.86 | 9.63 | 8,800 | 21,600 | -0.1 | |
| 13/08/2024 |
9.81
|
1,855,000 | 9.91 | 9.91 | 9.67 | 500 | 2,900 | -0.0 | |
| 12/08/2024 |
9.91
|
3,179,600 | 9.72 | 10.05 | 9.63 | 53,300 | 136,800 | -0.9 | |
| 09/08/2024 |
9.72
|
1,125,200 | 9.72 | 9.81 | 9.58 | 0 | 2,000 | -0.0 | |
| 08/08/2024 |
9.72
|
4,825,300 | 9.21 | 9.81 | 9.21 | 60,600 | 56,400 | 0.0 | |
| 07/08/2024 |
9.19
|
1,111,800 | 9.35 | 9.35 | 9.16 | 500 | 27,900 | -0.3 | |
| 06/08/2024 |
9.30
|
2,034,700 | 9.09 | 9.30 | 8.97 | 143,300 | 27,700 | 1.1 | |
| 05/08/2024 |
9.08
|
2,875,100 | 9.44 | 9.67 | 9.08 | 19,400 | 138,700 | -1.2 | |
| 02/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 02/08/2024 |
9.77
|
1,444,300 | 9.81 | 9.81 | 9.49 | 23,000 | 65,400 | -0.4 | |
| 01/08/2024 |
9.72
|
1,654,900 | 9.94 | 9.99 | 9.63 | 0 | 29,700 | -0.3 | |
| 31/07/2024 |
9.90
|
1,421,700 | 9.94 | 10.03 | 9.85 | 6,900 | 57,200 | -0.6 | |
| 30/07/2024 |
9.85
|
1,721,900 | 9.90 | 9.99 | 9.76 | 0 | 0 | 0 | |
| 29/07/2024 |
9.85
|
632,600 | 9.94 | 9.99 | 9.85 | 0 | 0 | 0 | |
| 26/07/2024 |
9.85
|
1,381,300 | 9.76 | 9.94 | 9.72 | 57,600 | 14,700 | 0.5 | |
| 25/07/2024 |
9.68
|
999,200 | 9.81 | 9.85 | 9.59 | 25,900 | 30,100 | -0.1 | |
| 24/07/2024 |
9.81
|
1,364,000 | 9.59 | 9.81 | 9.41 | 11,600 | 87,200 | -0.8 | |
| 23/07/2024 |
9.63
|
1,453,800 | 9.90 | 9.94 | 9.63 | 0 | 16,500 | -0.2 | |
| 22/07/2024 |
9.85
|
1,849,900 | 10.08 | 10.08 | 9.76 | 0 | 150,500 | -1.7 | |
| 19/07/2024 |
9.99
|
1,158,800 | 10.12 | 10.17 | 9.94 | 0 | 3,200 | -0.0 | |
| 18/07/2024 |
10.08
|
1,079,700 | 10.03 | 10.17 | 9.94 | 4,000 | 24,200 | -0.2 | |
| 17/07/2024 |
9.99
|
2,144,500 | 10.30 | 10.34 | 9.90 | 4,100 | 46,800 | -0.5 | |
| 16/07/2024 |
10.25
|
1,355,400 | 10.34 | 10.39 | 10.25 | 2,900 | 34,800 | -0.4 | |
| 15/07/2024 |
10.30
|
918,200 | 10.25 | 10.34 | 10.25 | 23,000 | 0 | 0.3 | |
| 12/07/2024 |
10.25
|
1,304,500 | 10.34 | 10.39 | 10.17 | 7,900 | 17,700 | -0.1 | |
| 11/07/2024 |
10.25
|
1,365,900 | 10.30 | 10.39 | 10.25 | 300 | 2,500 | -0.0 | |
| 10/07/2024 |
10.21
|
1,423,800 | 10.34 | 10.39 | 10.21 | 0 | 6,300 | -0.1 | |
| 09/07/2024 |
10.34
|
2,244,000 | 10.17 | 10.34 | 10.12 | 59,700 | 8,200 | 0.6 | |
| 08/07/2024 |
10.12
|
1,041,600 | 10.17 | 10.21 | 10.08 | 5,000 | 5,200 | -0.0 | |
| 05/07/2024 |
10.08
|
1,409,200 | 10.17 | 10.25 | 10.08 | 0 | 3,000 | -0.0 | |
| 04/07/2024 |
10.08
|
982,900 | 10.17 | 10.21 | 10.03 | 9,900 | 0 | 0.1 | |
| 03/07/2024 |
10.17
|
1,282,300 | 10.08 | 10.25 | 10.03 | 97,900 | 0 | 1.1 | |
| 02/07/2024 |
10.08
|
864,500 | 10.03 | 10.12 | 9.99 | 84,800 | 300 | 1.0 | |
| 01/07/2024 |
10.08
|
996,000 | 9.85 | 10.08 | 9.81 | 40,700 | 2,600 | 0.4 | |
| 28/06/2024 |
9.81
|
1,306,700 | 10.03 | 10.17 | 9.76 | 2,200 | 83,300 | -0.9 | |
| 27/06/2024 |
10.03
|
832,400 | 10.03 | 10.08 | 9.94 | 69,800 | 1,300 | 0.8 | |
| 26/06/2024 |
10.03
|
1,267,700 | 10.03 | 10.17 | 9.94 | 149,300 | 400 | 1.7 | |
| 25/06/2024 |
10.08
|
1,137,600 | 10.03 | 10.17 | 9.99 | 37,600 | 0 | 0.4 | |
| 24/06/2024 |
9.99
|
3,534,300 | 10.30 | 10.61 | 9.99 | 8,600 | 213,000 | -2.3 | |
| 21/06/2024 |
10.39
|
2,133,500 | 10.43 | 10.52 | 10.30 | 42,800 | 11,500 | 0.4 | |
| 20/06/2024 |
10.48
|
3,291,000 | 10.61 | 10.61 | 10.30 | 5,000 | 317,200 | -3.7 | |
| 19/06/2024 |
10.57
|
2,630,800 | 10.66 | 10.75 | 10.52 | 0 | 197,700 | -2.4 | |
| 18/06/2024 |
10.66
|
1,954,600 | 10.66 | 10.70 | 10.57 | 9,000 | 17,100 | -0.1 | |
| 17/06/2024 |
10.57
|
2,023,700 | 10.57 | 10.66 | 10.52 | 0 | 0 | 0 | |
| 14/06/2024 |
10.66
|
5,489,800 | 10.75 | 10.97 | 10.66 | 421,800 | 7,700 | 5.0 | |
| 13/06/2024 |
10.75
|
1,587,000 | 10.83 | 10.83 | 10.70 | 800 | 0 | 0.0 | |
| 12/06/2024 |
10.79
|
2,667,800 | 10.61 | 10.79 | 10.52 | 115,500 | 0 | 1.4 | |
| 11/06/2024 |
10.61
|
3,031,900 | 10.79 | 10.79 | 10.57 | 3,100 | 3,000 | 0.0 | |