| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.08 | -1.60% | 269,000 | -1,000 | 0 |
4.74
5.08
4.82
|
|
2 tháng
(2026-06-04) |
-0.17 | -3.34% | 513,600 | -1,000 | 0 |
4.74
5.08
4.82
|
|
3 tháng
(2026-05-05) |
-0.63 | -11.67% | 1,098,600 | -35,796 | 0 |
4.74
5.43
4.82
|
|
6 tháng
(2026-02-04) |
-1.07 | -18.27% | 6,472,500 | 2,304 | 0.0 |
4.74
6.83
4.82
|
|
12 tháng
(2025-08-08) |
-2.40 | -33.31% | 18,345,100 | 3,904 | 0.0 |
4.74
7.42
4.82
|
|
24 tháng
(2024-08-13) |
-0.95 | -16.52% | 94,315,800 | 1,381,104 | 14.8 |
4.74
11.91
4.82
|
|
36 tháng
(2023-08-21) |
-1.24 | -20.51% | 145,818,100 | 1,544,104 | 16.2 |
4.74
11.91
4.82
|
|
60 tháng
(2021-11-03) |
-2.68 | -35.80% | 151,311,100 | 1,705,204 | 17.4 |
4.74
11.91
4.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/12/2024 |
9.53
|
317,000 | 9.67 | 9.76 | 9.49 | 11,200 | 6,600 | 0.0 | |
| 18/12/2024 |
9.71
|
383,000 | 9.67 | 10.03 | 9.67 | 126,000 | 14,700 | 1.2 | |
| 17/12/2024 |
9.71
|
498,300 | 9.35 | 9.80 | 9.35 | 187,100 | 10,300 | 1.9 | |
| 16/12/2024 |
9.40
|
724,000 | 9.62 | 9.67 | 9.27 | 52,100 | 45,100 | 0.1 | |
| 13/12/2024 |
9.67
|
393,600 | 9.85 | 9.85 | 9.67 | 0 | 60,200 | -0.7 | |
| 12/12/2024 |
9.85
|
682,700 | 9.76 | 10.03 | 9.71 | 89,900 | 0 | 1.0 | |
| 11/12/2024 |
9.76
|
684,300 | 9.71 | 9.89 | 9.67 | 245,400 | 124,700 | 1.3 | |
| 10/12/2024 |
9.67
|
627,800 | 9.67 | 10.07 | 9.53 | 189,900 | 11,800 | 2.0 | |
| 09/12/2024 |
9.62
|
447,800 | 9.67 | 9.94 | 9.62 | 112,100 | 0 | 1.2 | |
| 06/12/2024 |
9.76
|
413,900 | 9.89 | 9.94 | 9.62 | 37,700 | 29,900 | 0.1 | |
| 05/12/2024 |
9.85
|
529,700 | 9.67 | 10.21 | 9.62 | 105,400 | 40,300 | 0.7 | |
| 04/12/2024 |
9.67
|
1,111,900 | 10.38 | 10.74 | 9.67 | 5,300 | 224,500 | -2.5 | |
| 03/12/2024 |
10.34
|
979,100 | 9.94 | 10.34 | 9.85 | 121,300 | 56,500 | 0.8 | |
| 02/12/2024 |
9.67
|
914,000 | 9.04 | 9.67 | 9.04 | 90,400 | 37,500 | 0.6 | |
| 29/11/2024 |
9.04
|
1,340,200 | 9.71 | 9.85 | 9.04 | 101,300 | 60,000 | 0.4 | |
| 28/11/2024 |
9.58
|
1,375,700 | 10.38 | 10.56 | 9.58 | 107,400 | 51,900 | 0.6 | |
| 27/11/2024 |
10.29
|
876,300 | 9.85 | 10.97 | 9.85 | 73,400 | 69,400 | 0.1 | |
| 26/11/2024 |
10.34
|
2,906,800 | 10.34 | 10.74 | 10.34 | 32,000 | 66,900 | -0.4 | |
| 25/11/2024 |
11.10
|
136,400 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 22/11/2024 |
11.91
|
642,700 | 11.55 | 11.91 | 11.28 | 47,600 | 32,000 | 0.2 | |
| 21/11/2024 |
11.55
|
603,300 | 11.64 | 11.91 | 10.92 | 75,400 | 30,600 | 0.6 | |
| 20/11/2024 |
11.64
|
693,700 | 11.64 | 11.68 | 11.10 | 31,300 | 59,700 | -0.4 | |
| 19/11/2024 |
11.10
|
1,037,300 | 10.52 | 11.10 | 10.52 | 108,200 | 28,400 | 1.0 | |
| 18/11/2024 |
10.38
|
458,800 | 10.25 | 10.38 | 9.76 | 500 | 20,800 | -0.2 | |
| 15/11/2024 |
9.71
|
597,200 | 9.04 | 9.94 | 9.00 | 35,600 | 2,300 | 0.4 | |
| 14/11/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/11/2024 |
9.35
|
751,900 | 10.03 | 10.16 | 9.35 | 24,200 | 7,400 | 0.2 | |
| 13/11/2024 |
10.03
|
1,327,200 | 10.37 | 10.45 | 9.60 | 215,400 | 88,900 | 1.5 | |
| 12/11/2024 |
10.28
|
542,400 | 10.28 | 10.45 | 10.11 | 106,000 | 17,000 | 1.1 | |
| 11/11/2024 |
10.11
|
950,000 | 9.68 | 10.28 | 9.68 | 249,000 | 3,600 | 2.9 | |
| 08/11/2024 |
9.68
|
535,800 | 9.51 | 9.68 | 9.43 | 366,000 | 12,500 | 4.0 | |
| 07/11/2024 |
9.43
|
397,200 | 9.38 | 9.64 | 9.26 | 24,700 | 36,100 | -0.1 | |
| 06/11/2024 |
9.38
|
1,180,100 | 9.38 | 9.85 | 9.38 | 0 | 0 | 0 | |
| 05/11/2024 |
9.38
|
755,000 | 8.96 | 9.38 | 8.87 | 36,200 | 34,500 | 0.0 | |
| 04/11/2024 |
9.00
|
246,000 | 8.91 | 9.08 | 8.83 | 8,500 | 5,900 | 0.0 | |
| 01/11/2024 |
8.91
|
244,500 | 9.17 | 9.17 | 8.83 | 27,300 | 3,200 | 0.3 | |
| 31/10/2024 |
8.83
|
384,100 | 9.08 | 9.21 | 8.83 | 5,200 | 13,200 | -0.1 | |
| 30/10/2024 |
9.00
|
432,100 | 8.74 | 9.08 | 8.56 | 60,400 | 6,600 | 0.6 | |
| 29/10/2024 |
8.61
|
252,400 | 8.70 | 8.74 | 8.55 | 12,300 | 500 | 0.1 | |
| 28/10/2024 |
8.56
|
402,400 | 8.42 | 8.66 | 8.42 | 25,200 | 7,400 | 0.2 | |
| 25/10/2024 |
8.42
|
346,800 | 8.14 | 8.57 | 8.14 | 17,700 | 7,000 | 0.1 | |
| 24/10/2024 |
8.40
|
274,300 | 8.18 | 8.40 | 8.18 | 10,800 | 12,500 | -0.0 | |
| 23/10/2024 |
8.43
|
402,600 | 8.48 | 8.48 | 8.07 | 7,300 | 10,400 | -0.0 | |
| 22/10/2024 |
8.42
|
229,800 | 8.27 | 8.48 | 8.07 | 13,200 | 7,700 | 0.0 | |
| 21/10/2024 |
8.40
|
416,400 | 8.83 | 8.87 | 8.30 | 15,000 | 22,300 | -0.1 | |
| 18/10/2024 |
8.66
|
496,500 | 8.18 | 8.66 | 8.18 | 10,400 | 6,200 | 0.0 | |
| 17/10/2024 |
8.23
|
318,000 | 8.06 | 8.23 | 8.06 | 4,100 | 400 | 0.0 | |
| 16/10/2024 |
7.97
|
284,400 | 8.13 | 8.13 | 7.88 | 10,100 | 1,000 | 0.1 | |
| 15/10/2024 |
8.13
|
581,700 | 8.23 | 8.27 | 7.95 | 7,600 | 0 | 0.1 | |
| 14/10/2024 |
8.03
|
465,000 | 7.90 | 8.06 | 7.90 | 14,800 | 0 | 0.1 | |
| 11/10/2024 |
7.94
|
271,200 | 7.97 | 8.05 | 7.87 | 0 | 0 | 0 | |
| 10/10/2024 |
7.88
|
275,500 | 7.88 | 7.97 | 7.81 | 0 | 0 | 0 | |
| 09/10/2024 |
7.88
|
429,200 | 8.19 | 8.20 | 7.80 | 0 | 0 | 0 | |
| 08/10/2024 |
8.14
|
353,800 | 8.23 | 8.23 | 8.06 | 0 | 0 | 0 | |
| 07/10/2024 |
8.10
|
968,200 | 7.93 | 8.23 | 7.88 | 0 | 0 | 0 | |
| 04/10/2024 |
7.88
|
469,000 | 7.23 | 7.88 | 7.20 | 0 | 0 | 0 | |
| 03/10/2024 |
7.40
|
397,100 | 7.38 | 7.44 | 7.20 | 0 | 3,000 | -0.0 | |
| 02/10/2024 |
7.36
|
620,300 | 7.28 | 7.37 | 7.12 | 0 | 2,000 | -0.0 | |
| 01/10/2024 |
7.28
|
1,297,200 | 6.77 | 7.28 | 6.69 | 0 | 0 | 0 | |
| 30/09/2024 |
6.81
|
263,800 | 6.85 | 6.94 | 6.69 | 0 | 0 | 0 | |
| 27/09/2024 |
6.84
|
547,500 | 6.93 | 7.03 | 6.69 | 0 | 0 | 0 | |
| 26/09/2024 |
6.84
|
362,200 | 6.88 | 6.88 | 6.51 | 0 | 0 | 0 | |
| 25/09/2024 |
6.90
|
399,700 | 6.94 | 6.94 | 6.76 | 0 | 0 | 0 | |
| 24/09/2024 |
6.94
|
347,200 | 6.98 | 7.03 | 6.86 | 0 | 0 | 0 | |
| 23/09/2024 |
6.98
|
996,300 | 6.49 | 7.01 | 6.49 | 0 | 0 | 0 | |
| 20/09/2024 |
6.56
|
100,400 | 6.67 | 6.69 | 6.56 | 0 | 0 | 0 | |
| 19/09/2024 |
6.67
|
499,200 | 6.75 | 6.75 | 6.48 | 0 | 250,000 | -1.9 | |
| 18/09/2024 |
6.75
|
366,000 | 6.74 | 6.86 | 6.68 | 0 | 0 | 0 | |
| 17/09/2024 |
6.74
|
160,500 | 6.62 | 6.84 | 6.62 | 0 | 0 | 0 | |
| 16/09/2024 |
6.84
|
595,000 | 6.86 | 6.86 | 6.34 | 0 | 0 | 0 | |
| 13/09/2024 |
6.81
|
637,700 | 6.80 | 6.86 | 6.71 | 0 | 0 | 0 | |
| 12/09/2024 |
6.80
|
326,700 | 6.56 | 6.80 | 6.47 | 0 | 0 | 0 | |
| 11/09/2024 |
6.56
|
271,500 | 6.51 | 6.57 | 6.34 | 0 | 0 | 0 | |
| 10/09/2024 |
6.51
|
373,800 | 6.71 | 6.71 | 6.42 | 0 | 0 | 0 | |
| 09/09/2024 |
6.60
|
752,900 | 6.43 | 6.60 | 6.26 | 0 | 0 | 0 | |
| 06/09/2024 |
6.43
|
185,000 | 6.45 | 6.45 | 6.35 | 0 | 200 | -0.0 | |
| 05/09/2024 |
6.45
|
332,000 | 6.49 | 6.51 | 6.34 | 0 | 21,300 | -0.2 | |
| 04/09/2024 |
6.48
|
406,500 | 6.64 | 6.77 | 6.34 | 0 | 8,600 | -0.1 | |
| 30/08/2024 |
6.66
|
744,300 | 6.33 | 6.68 | 6.32 | 0 | 2,500 | -0.0 | |
| 29/08/2024 |
6.27
|
921,600 | 5.96 | 6.27 | 5.96 | 0 | 0 | 0 | |
| 28/08/2024 |
5.96
|
198,900 | 5.96 | 5.98 | 5.90 | 0 | 0 | 0 | |
| 27/08/2024 |
5.96
|
116,900 | 5.90 | 5.96 | 5.85 | 0 | 0 | 0 | |
| 26/08/2024 |
5.94
|
120,200 | 5.90 | 5.97 | 5.89 | 0 | 0 | 0 | |
| 23/08/2024 |
5.80
|
375,100 | 5.86 | 5.92 | 5.80 | 0 | 600 | -0.0 | |
| 22/08/2024 |
5.90
|
213,400 | 5.91 | 5.96 | 5.87 | 0 | 0 | 0 | |
| 21/08/2024 |
5.90
|
393,400 | 5.77 | 5.90 | 5.76 | 0 | 1,700 | -0.0 | |
| 20/08/2024 |
5.77
|
102,900 | 5.80 | 5.83 | 5.74 | 0 | 19,300 | -0.1 | |
| 19/08/2024 |
5.80
|
38,000 | 5.88 | 5.88 | 5.79 | 0 | 0 | 0 | |
| 16/08/2024 |
5.79
|
164,900 | 5.74 | 5.80 | 5.72 | 2,300 | 0 | 0.0 | |
| 15/08/2024 |
5.72
|
26,600 | 5.72 | 5.74 | 5.58 | 0 | 0 | 0 | |
| 14/08/2024 |
5.72
|
29,500 | 5.75 | 5.76 | 5.72 | 0 | 0 | 0 | |
| 13/08/2024 |
5.75
|
35,200 | 5.75 | 5.83 | 5.74 | 0 | 2,000 | -0.0 | |
| 12/08/2024 |
5.75
|
24,200 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 | |
| 09/08/2024 |
5.74
|
49,800 | 5.95 | 5.95 | 5.73 | 0 | 0 | 0 | |
| 08/08/2024 |
5.73
|
45,900 | 5.73 | 5.73 | 5.72 | 0 | 0 | 0 | |
| 07/08/2024 |
5.73
|
245,200 | 5.74 | 5.76 | 5.71 | 0 | 200 | -0.0 | |
| 06/08/2024 |
5.74
|
57,000 | 5.70 | 5.74 | 5.65 | 0 | 5,000 | -0.0 | |
| 05/08/2024 |
5.70
|
296,000 | 5.82 | 5.82 | 5.63 | 1,000 | 20,000 | -0.1 | |
| 02/08/2024 |
5.83
|
129,800 | 5.71 | 5.83 | 5.66 | 0 | 1,000 | -0.0 | |
| 01/08/2024 |
5.71
|
84,200 | 5.87 | 5.87 | 5.71 | 900 | 100 | 0.0 | |
| 31/07/2024 |
5.90
|
89,700 | 5.90 | 5.93 | 5.84 | 0 | 400 | -0.0 | |