| 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) |
-0.35 | -2.50% | 1,083,656,900 | 3,118,683 | 0 |
13.55
14
13.80
|
|
2 tháng
(2026-04-13) |
-1.35 | -9% | 2,322,572,400 | -11,999,117 | 0 |
13.55
15.55
13.80
|
|
3 tháng
(2026-03-16) |
-1.33 | -8.89% | 3,721,461,200 | -13,051,845 | 12.3 |
13.55
15.55
13.80
|
|
6 tháng
(2025-12-15) |
-2.02 | -12.90% | 7,517,259,400 | -50,489,245 | -582.8 |
13.55
16.76
13.80
|
|
12 tháng
(2025-06-17) |
2.14 | 18.56% | 18,523,933,100 | -5,059,449 | -294.1 |
11.21
18.78
13.80
|
|
24 tháng
(2024-06-24) |
5.46 | 66.58% | 25,651,009,600 | 4,003,491 | -636.3 |
7.65
18.78
13.80
|
|
36 tháng
(2023-06-28) |
5.72 | 72.18% | 31,309,351,600 | -112,630,980 | -1,929.3 |
7.29
18.78
13.80
|
|
60 tháng
(2021-07-08) |
1.50 | 12.38% | 38,708,114,257 | -42,923,542 | -1,280.8 |
4.73
18.78
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
7.95
|
7,094,200 | 7.95 | 7.99 | 7.91 | 162,500 | 364,800 | -2.1 | |
| 29/10/2024 |
7.95
|
7,127,100 | 7.99 | 7.99 | 7.91 | 47,700 | 157,800 | -1.2 | |
| 28/10/2024 |
7.91
|
6,932,800 | 7.91 | 7.95 | 7.87 | 396,700 | 37,800 | 3.8 | |
| 25/10/2024 |
7.87
|
12,071,100 | 7.99 | 8.03 | 7.87 | 261,400 | 557,400 | -3.1 | |
| 24/10/2024 |
7.99
|
13,641,400 | 8.06 | 8.14 | 7.99 | 315,600 | 439,200 | -1.3 | |
| 23/10/2024 |
8.06
|
12,082,400 | 8.10 | 8.14 | 8.03 | 252,600 | 953,400 | -7.5 | |
| 22/10/2024 |
8.10
|
19,810,200 | 8.14 | 8.18 | 8.06 | 230,100 | 2,721,500 | -26.7 | |
| 21/10/2024 |
8.18
|
11,402,300 | 8.25 | 8.25 | 8.14 | 205,600 | 364,500 | -1.7 | |
| 18/10/2024 |
8.21
|
19,545,400 | 8.25 | 8.29 | 8.21 | 1,417,200 | 137,200 | 14.0 | |
| 17/10/2024 |
8.18
|
15,741,100 | 8.18 | 8.21 | 8.10 | 195,500 | 1,076,000 | -9.5 | |
| 16/10/2024 |
8.14
|
9,057,200 | 8.18 | 8.21 | 8.10 | 121,000 | 467,600 | -3.7 | |
| 15/10/2024 |
8.18
|
17,904,800 | 8.21 | 8.29 | 8.14 | 298,800 | 165,500 | 1.5 | |
| 14/10/2024 |
8.18
|
14,629,400 | 8.21 | 8.25 | 8.14 | 12,300 | 391,600 | -4.1 | |
| 11/10/2024 |
8.18
|
9,670,200 | 8.18 | 8.21 | 8.10 | 254,300 | 43,900 | 2.3 | |
| 10/10/2024 |
8.14
|
12,852,800 | 8.25 | 8.29 | 8.14 | 288,200 | 208,200 | 0.9 | |
| 09/10/2024 |
8.18
|
11,119,000 | 8.14 | 8.21 | 8.14 | 980,500 | 317,600 | 7.2 | |
| 08/10/2024 |
8.14
|
20,413,100 | 8.18 | 8.25 | 8.10 | 325,800 | 2,246,500 | -20.8 | |
| 07/10/2024 |
8.21
|
15,377,900 | 8.25 | 8.33 | 8.14 | 174,600 | 243,000 | -0.7 | |
| 04/10/2024 |
8.21
|
16,306,500 | 8.29 | 8.33 | 8.21 | 41,100 | 302,900 | -2.8 | |
| 03/10/2024 |
8.29
|
46,181,500 | 8.25 | 8.56 | 8.21 | 2,163,700 | 453,600 | 18.8 | |
| 02/10/2024 |
8.25
|
21,227,700 | 8.33 | 8.33 | 8.21 | 144,900 | 307,900 | -1.8 | |
| 01/10/2024 |
8.37
|
27,370,600 | 8.37 | 8.48 | 8.33 | 1,076,900 | 190,500 | 9.8 | |
| 30/09/2024 |
8.33
|
24,494,700 | 8.33 | 8.40 | 8.25 | 140,100 | 312,700 | -1.9 | |
| 27/09/2024 |
8.33
|
49,209,100 | 8.21 | 8.52 | 8.21 | 3,000,100 | 2,151,000 | 9.3 | |
| 26/09/2024 |
8.14
|
38,977,600 | 7.99 | 8.25 | 7.99 | 2,174,500 | 221,300 | 20.9 | |
| 25/09/2024 |
7.99
|
19,411,900 | 7.95 | 8.03 | 7.91 | 1,429,100 | 296,400 | 11.9 | |
| 24/09/2024 |
7.91
|
9,959,200 | 7.84 | 7.91 | 7.84 | 417,800 | 57,200 | 3.7 | |
| 23/09/2024 |
7.84
|
7,551,200 | 7.91 | 7.95 | 7.84 | 170,000 | 0 | 1.8 | |
| 20/09/2024 |
7.91
|
17,901,400 | 7.87 | 7.95 | 7.84 | 1,827,300 | 1,003,000 | 8.6 | |
| 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 | |