| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.78 | -5.11% | 1,655,278,100 | -11,424,017 | 0 |
14.45
15.55
14.55
|
|
2 tháng
(2026-03-02) |
-0.97 | -6.32% | 3,036,594,600 | -17,824,726 | -23.2 |
14.14
15.55
14.55
|
|
3 tháng
(2026-01-29) |
-1.27 | -8.08% | 3,919,260,400 | -33,253,626 | -267.5 |
14.14
15.97
14.55
|
|
6 tháng
(2025-10-31) |
-1.76 | -10.88% | 8,025,206,300 | -31,705,326 | -235.7 |
14.14
17.10
14.55
|
|
12 tháng
(2025-05-05) |
3.78 | 35.39% | 19,238,866,800 | 2,452,030 | -621.2 |
10.50
18.78
14.55
|
|
24 tháng
(2024-05-09) |
5.93 | 69.59% | 25,049,103,900 | -8,812,491 | -758.6 |
7.65
18.78
14.55
|
|
36 tháng
(2023-05-15) |
7.38 | 104.46% | 30,714,726,600 | -121,136,161 | -1,994.5 |
7.07
18.78
14.55
|
|
60 tháng
(2021-05-25) |
1.74 | 13.71% | 38,197,706,700 | -42,850,196 | -1,203.9 |
4.73
18.78
14.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
7.84
|
7,193,600 | 7.87 | 7.87 | 7.80 | 455,200 | 243,200 | 2.2 | |
| 18/09/2024 |
7.84
|
9,897,800 | 7.87 | 7.87 | 7.80 | 113,400 | 749,100 | -6.6 | |
| 17/09/2024 |
7.87
|
11,334,200 | 7.76 | 7.87 | 7.72 | 189,300 | 70,000 | 1.2 | |
| 16/09/2024 |
7.76
|
7,831,800 | 7.80 | 7.84 | 7.76 | 275,200 | 76,600 | 2.0 | |
| 13/09/2024 |
7.80
|
3,782,700 | 7.84 | 7.87 | 7.80 | 93,200 | 114,900 | -0.2 | |
| 12/09/2024 |
7.84
|
5,349,100 | 7.84 | 7.87 | 7.80 | 210,000 | 147,900 | 0.6 | |
| 11/09/2024 |
7.80
|
8,874,300 | 7.80 | 7.84 | 7.76 | 343,900 | 188,900 | 1.6 | |
| 10/09/2024 |
7.80
|
12,423,700 | 7.87 | 7.91 | 7.76 | 383,200 | 1,317,900 | -9.6 | |
| 09/09/2024 |
7.84
|
9,611,100 | 7.84 | 7.87 | 7.80 | 0 | 0 | 0 | |
| 06/09/2024 |
7.84
|
12,272,400 | 7.87 | 7.91 | 7.80 | 326,900 | 212,100 | 1.2 | |
| 05/09/2024 |
7.87
|
11,360,200 | 7.91 | 7.95 | 7.84 | 200,300 | 484,400 | -3.0 | |
| 04/09/2024 |
7.87
|
16,231,000 | 7.99 | 7.99 | 7.84 | 228,400 | 972,200 | -7.8 | |
| 30/08/2024 |
7.99
|
7,779,100 | 7.99 | 8.03 | 7.99 | 292,900 | 145,400 | 1.6 | |
| 29/08/2024 |
7.99
|
14,114,000 | 8.03 | 8.10 | 7.99 | 263,600 | 784,000 | -5.5 | |
| 28/08/2024 |
8.03
|
8,457,300 | 8.03 | 8.06 | 7.99 | 219,600 | 435,600 | -2.3 | |
| 27/08/2024 |
8.03
|
12,522,200 | 8.06 | 8.06 | 7.99 | 73,500 | 598,300 | -5.6 | |
| 26/08/2024 |
8.03
|
12,248,900 | 8.14 | 8.18 | 8.03 | 140,100 | 761,000 | -6.6 | |
| 23/08/2024 |
8.06
|
9,030,000 | 8.06 | 8.10 | 8.03 | 373,100 | 1,418,600 | -11.1 | |
| 22/08/2024 |
8.06
|
9,821,600 | 8.14 | 8.18 | 8.06 | 59,900 | 1,612,800 | -16.6 | |
| 21/08/2024 |
8.10
|
13,271,900 | 8.06 | 8.14 | 8.03 | 529,700 | 306,700 | 2.4 | |
| 20/08/2024 |
8.06
|
12,037,500 | 8.03 | 8.10 | 8.03 | 238,200 | 97,400 | 1.5 | |
| 19/08/2024 |
8.03
|
12,402,700 | 8.03 | 8.10 | 7.99 | 745,400 | 238,000 | 5.4 | |
| 16/08/2024 |
8.03
|
15,104,000 | 7.91 | 8.06 | 7.87 | 732,200 | 102,600 | 6.6 | |
| 15/08/2024 |
7.87
|
11,415,400 | 7.91 | 7.95 | 7.80 | 137,800 | 952,300 | -8.4 | |
| 14/08/2024 |
7.91
|
5,789,500 | 7.95 | 7.99 | 7.91 | 110,500 | 1,251,200 | -12.0 | |
| 13/08/2024 |
7.95
|
6,489,400 | 7.95 | 7.99 | 7.91 | 529,000 | 645,900 | -1.2 | |
| 12/08/2024 |
7.95
|
7,976,300 | 7.95 | 7.99 | 7.87 | 63,100 | 283,400 | -2.3 | |
| 09/08/2024 |
7.95
|
9,878,000 | 7.91 | 7.99 | 7.87 | 878,100 | 180,900 | 7.3 | |
| 08/08/2024 |
7.87
|
13,153,800 | 7.95 | 7.99 | 7.84 | 549,100 | 226,600 | 3.4 | |
| 07/08/2024 |
7.95
|
9,209,600 | 7.99 | 8.03 | 7.91 | 65,900 | 753,900 | -7.2 | |
| 06/08/2024 |
7.95
|
19,137,900 | 7.87 | 7.99 | 7.80 | 1,706,800 | 608,800 | 11.4 | |
| 05/08/2024 |
7.80
|
30,022,700 | 8.14 | 8.14 | 7.76 | 198,600 | 921,800 | -7.6 | |
| 02/08/2024 |
8.21
|
24,435,500 | 8.25 | 8.25 | 8.06 | 176,700 | 2,254,100 | -22.5 | |
| 01/08/2024 |
8.25
|
28,793,000 | 8.44 | 8.48 | 8.21 | 621,400 | 2,310,100 | -18.5 | |
| 31/07/2024 |
8.44
|
11,129,100 | 8.44 | 8.48 | 8.37 | 224,300 | 474,000 | -2.8 | |
| 30/07/2024 |
8.40
|
17,592,400 | 8.33 | 8.52 | 8.33 | 39,000 | 311,300 | -3.0 | |
| 29/07/2024 |
8.37
|
7,447,000 | 8.40 | 8.44 | 8.33 | 39,000 | 311,300 | -3.0 | |
| 26/07/2024 |
8.40
|
8,538,200 | 8.37 | 8.40 | 8.33 | 246,000 | 417,700 | -1.9 | |
| 25/07/2024 |
8.37
|
8,500,300 | 8.40 | 8.40 | 8.33 | 415,500 | 251,600 | 1.8 | |
| 24/07/2024 |
8.40
|
16,962,200 | 8.37 | 8.40 | 8.29 | 1,704,100 | 157,300 | 17.1 | |
| 23/07/2024 |
8.33
|
21,581,200 | 8.48 | 8.52 | 8.33 | 812,300 | 2,491,907 | -18.6 | |
| 22/07/2024 |
8.48
|
21,589,300 | 8.56 | 8.59 | 8.40 | 410,700 | 501,400 | -1.0 | |
| 19/07/2024 |
8.56
|
23,862,600 | 8.63 | 8.71 | 8.48 | 436,600 | 1,975,900 | -17.3 | |
| 18/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/07/2024 |
8.67
|
21,384,300 | 8.71 | 8.71 | 8.56 | 755,900 | 1,696,300 | -10.7 | |
| 17/07/2024 |
8.59
|
47,939,600 | 8.63 | 8.81 | 8.56 | 303,500 | 2,184,200 | -22.3 | |
| 16/07/2024 |
8.63
|
24,489,300 | 8.70 | 8.74 | 8.59 | 1,406,600 | 330,300 | 12.9 | |
| 15/07/2024 |
8.67
|
23,875,700 | 8.63 | 8.70 | 8.59 | 905,400 | 349,300 | 6.7 | |
| 12/07/2024 |
8.59
|
14,695,100 | 8.56 | 8.67 | 8.56 | 1,058,300 | 341,100 | 8.5 | |
| 11/07/2024 |
8.59
|
15,981,400 | 8.63 | 8.67 | 8.56 | 384,400 | 495,600 | -1.3 | |
| 10/07/2024 |
8.59
|
18,888,900 | 8.56 | 8.67 | 8.56 | 1,276,200 | 381,800 | 10.6 | |
| 09/07/2024 |
8.56
|
18,636,200 | 8.48 | 8.63 | 8.48 | 1,011,300 | 320,500 | 8.2 | |
| 08/07/2024 |
8.48
|
12,797,400 | 8.56 | 8.56 | 8.45 | 166,800 | 926,100 | -8.9 | |
| 05/07/2024 |
8.52
|
13,613,000 | 8.48 | 8.56 | 8.45 | 996,400 | 136,900 | 10.1 | |
| 04/07/2024 |
8.48
|
10,471,100 | 8.52 | 8.56 | 8.45 | 460,900 | 215,500 | 2.9 | |
| 03/07/2024 |
8.52
|
11,765,700 | 8.59 | 8.59 | 8.48 | 862,000 | 235,900 | 7.4 | |
| 02/07/2024 |
8.52
|
25,258,500 | 8.48 | 8.63 | 8.48 | 604,500 | 643,500 | -0.5 | |
| 01/07/2024 |
8.41
|
16,115,700 | 8.27 | 8.45 | 8.27 | 1,355,700 | 652,900 | 8.2 | |
| 28/06/2024 |
8.27
|
19,711,000 | 8.27 | 8.41 | 8.19 | 1,367,100 | 474,100 | 10.2 | |
| 27/06/2024 |
8.19
|
11,461,200 | 8.23 | 8.30 | 8.19 | 518,200 | 708,100 | -2.1 | |
| 26/06/2024 |
8.23
|
10,792,500 | 8.27 | 8.30 | 8.19 | 148,500 | 638,300 | -5.6 | |
| 25/06/2024 |
8.27
|
12,997,500 | 8.27 | 8.30 | 8.23 | 781,900 | 352,900 | 4.9 | |
| 24/06/2024 |
8.19
|
37,129,000 | 8.41 | 8.41 | 8.19 | 1,419,000 | 3,480,800 | -23.4 | |
| 21/06/2024 |
8.38
|
11,762,600 | 8.41 | 8.48 | 8.38 | 481,400 | 471,900 | 0.1 | |
| 20/06/2024 |
8.41
|
15,674,900 | 8.45 | 8.48 | 8.34 | 258,200 | 172,100 | 1.0 | |
| 19/06/2024 |
8.41
|
20,544,800 | 8.45 | 8.48 | 8.34 | 394,500 | 1,212,500 | -9.4 | |
| 18/06/2024 |
8.41
|
13,221,600 | 8.48 | 8.52 | 8.41 | 77,500 | 1,079,300 | -11.7 | |
| 17/06/2024 |
8.45
|
22,364,100 | 8.48 | 8.52 | 8.38 | 200,700 | 978,300 | -9.0 | |
| 14/06/2024 |
8.48
|
26,575,500 | 8.77 | 8.77 | 8.48 | 97,800 | 1,027,000 | -11.0 | |
| 13/06/2024 |
8.70
|
48,447,200 | 8.63 | 8.77 | 8.52 | 1,109,600 | 656,000 | 5.4 | |
| 12/06/2024 |
8.56
|
19,872,100 | 8.45 | 8.59 | 8.41 | 752,800 | 731,200 | 0.3 | |
| 11/06/2024 |
8.45
|
22,669,000 | 8.52 | 8.56 | 8.41 | 456,800 | 858,436 | -4.7 | |
| 10/06/2024 |
8.52
|
28,894,500 | 8.63 | 8.67 | 8.45 | 252,815 | 2,134,600 | -22.2 | |
| 07/06/2024 |
8.56
|
17,165,700 | 8.63 | 8.70 | 8.52 | 402,100 | 564,100 | -1.9 | |
| 06/06/2024 |
8.59
|
69,364,500 | 8.41 | 8.77 | 8.34 | 4,655,400 | 2,787,680 | 21.6 | |
| 05/06/2024 |
8.38
|
19,415,000 | 8.41 | 8.45 | 8.34 | 817,300 | 140,400 | 7.8 | |
| 04/06/2024 |
8.38
|
16,264,000 | 8.48 | 8.48 | 8.38 | 114,900 | 360,400 | -2.9 | |
| 03/06/2024 |
8.45
|
20,648,900 | 8.34 | 8.52 | 8.30 | 1,570,300 | 186,800 | 16.1 | |
| 31/05/2024 |
8.27
|
14,564,200 | 8.30 | 8.34 | 8.27 | 758,900 | 1,016,700 | -2.9 | |
| 30/05/2024 |
8.27
|
25,838,100 | 8.34 | 8.38 | 8.23 | 236,400 | 1,231,200 | -11.4 | |
| 29/05/2024 |
8.38
|
24,388,500 | 8.48 | 8.52 | 8.34 | 378,900 | 1,334,900 | -11.1 | |
| 28/05/2024 |
8.48
|
14,796,200 | 8.41 | 8.48 | 8.38 | 835,200 | 658,900 | 2.1 | |
| 27/05/2024 |
8.41
|
12,436,200 | 8.41 | 8.45 | 8.34 | 781,000 | 261,200 | 6.0 | |
| 24/05/2024 |
8.38
|
39,082,500 | 8.45 | 8.56 | 8.34 | 493,600 | 527,500 | -0.4 | |
| 23/05/2024 |
8.52
|
26,704,200 | 8.45 | 8.52 | 8.38 | 1,325,600 | 515,800 | 9.5 | |
| 22/05/2024 |
8.45
|
38,630,600 | 8.63 | 8.63 | 8.45 | 333,300 | 1,299,300 | -11.3 | |
| 21/05/2024 |
8.59
|
36,868,000 | 8.59 | 8.63 | 8.48 | 943,500 | 3,208,800 | -26.6 | |
| 20/05/2024 |
8.59
|
36,329,900 | 8.81 | 8.85 | 8.56 | 910,100 | 816,000 | 1.1 | |
| 17/05/2024 |
8.70
|
67,025,200 | 8.63 | 8.92 | 8.59 | 895,200 | 2,874,000 | -24.2 | |
| 16/05/2024 |
8.59
|
36,799,200 | 8.48 | 8.59 | 8.45 | 3,031,400 | 1,143,100 | 22.2 | |
| 15/05/2024 |
8.41
|
21,585,100 | 8.45 | 8.48 | 8.38 | 905,900 | 1,598,500 | -8.0 | |
| 14/05/2024 |
8.41
|
16,888,200 | 8.48 | 8.56 | 8.38 | 661,700 | 1,860,400 | -13.9 | |
| 13/05/2024 |
8.45
|
21,834,800 | 8.45 | 8.52 | 8.41 | 1,944,400 | 3,189,900 | -14.5 | |
| 10/05/2024 |
8.41
|
18,443,900 | 8.56 | 8.59 | 8.41 | 649,500 | 2,097,600 | -16.9 | |
| 09/05/2024 |
8.52
|
24,163,300 | 8.67 | 8.77 | 8.52 | 400,300 | 525,900 | -1.6 | |
| 08/05/2024 |
8.63
|
59,796,500 | 8.41 | 8.77 | 8.34 | 1,911,200 | 3,513,400 | -19.2 | |
| 07/05/2024 |
8.45
|
18,188,200 | 8.56 | 8.56 | 8.41 | 355,600 | 88,400 | 3.1 | |
| 06/05/2024 |
8.52
|
27,188,100 | 8.45 | 8.52 | 8.41 | 1,064,400 | 1,853,200 | -9.2 | |
| 03/05/2024 |
8.41
|
21,211,100 | 8.56 | 8.59 | 8.38 | 343,700 | 1,391,900 | -12.2 | |
| 02/05/2024 |
8.48
|
31,406,100 | 8.34 | 8.56 | 8.30 | 1,034,600 | 2,504,000 | -17.1 | |
| 26/04/2024 |
8.30
|
33,004,200 | 8.09 | 8.41 | 8.09 | 1,967,000 | 2,661,300 | -7.7 | |