| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.40 | 3.51% | 4,915,700 | -8,000 | -0.1 |
11.35
12.10
11.95
|
|
2 tháng
(2025-11-28) |
0.25 | 2.16% | 8,413,900 | -57,500 | -0.6 |
11.35
12.10
11.95
|
|
3 tháng
(2025-10-29) |
0.10 | 0.85% | 13,493,800 | -109,300 | -1.3 |
11.35
12.20
11.95
|
|
6 tháng
(2025-07-31) |
-0.65 | -5.22% | 42,866,900 | -6,672,100 | -79.2 |
11.30
13
11.95
|
|
12 tháng
(2025-02-03) |
-1.07 | -8.35% | 115,824,600 | -7,549,501 | -92.8 |
10.13
16.36
11.95
|
|
24 tháng
(2024-02-07) |
2.63 | 28.63% | 272,666,400 | -473,127 | 12.5 |
8.78
16.36
11.95
|
|
36 tháng
(2023-02-13) |
5.65 | 91.75% | 400,122,000 | 2,216,565 | 41.1 |
6.14
16.36
11.95
|
|
60 tháng
(2021-02-22) |
5.71 | 93.86% | 638,451,900 | 1,514,948 | 38.0 |
4.70
16.36
11.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
11.95
|
1,624,900 | 12.78 | 12.78 | 11.85 | 35,700 | 339,700 | -4.0 | |
| 21/06/2024 |
12.74
|
1,653,600 | 12.18 | 12.83 | 11.99 | 193,200 | 152,000 | 0.5 | |
| 20/06/2024 |
12.22
|
904,100 | 12.55 | 12.55 | 11.90 | 30,100 | 237,200 | -2.7 | |
| 19/06/2024 |
12.32
|
1,084,400 | 11.99 | 12.32 | 11.95 | 104,900 | 64,000 | 0.5 | |
| 18/06/2024 |
11.95
|
695,000 | 12.27 | 12.41 | 11.95 | 34,600 | 5,100 | 0.4 | |
| 17/06/2024 |
12.08
|
1,206,600 | 12.04 | 12.46 | 11.85 | 153,700 | 128,400 | 0.3 | |
| 14/06/2024 |
11.85
|
2,887,700 | 12.74 | 12.87 | 11.85 | 91,600 | 156,500 | -0.9 | |
| 13/06/2024 |
12.74
|
987,900 | 12.92 | 12.92 | 12.64 | 153,100 | 22,100 | 1.8 | |
| 12/06/2024 |
12.83
|
1,247,100 | 13.20 | 13.20 | 12.69 | 117,000 | 42,800 | 1.0 | |
| 11/06/2024 |
13.20
|
1,903,100 | 13.29 | 13.39 | 12.74 | 323,400 | 9,200 | 4.4 | |
| 10/06/2024 |
13.01
|
3,260,800 | 12.36 | 13.01 | 12.36 | 15,300 | 1,100 | 0.2 | |
| 07/06/2024 |
12.18
|
2,379,400 | 11.57 | 12.18 | 11.39 | 193,100 | 10,500 | 2.3 | |
| 06/06/2024 |
11.39
|
649,300 | 11.29 | 11.57 | 11.25 | 16,500 | 15,300 | 0.0 | |
| 05/06/2024 |
11.25
|
549,400 | 11.48 | 11.57 | 11.25 | 15,700 | 1,800 | 0.2 | |
| 04/06/2024 |
11.39
|
764,400 | 11.25 | 11.39 | 11.20 | 44,900 | 0 | 0.5 | |
| 03/06/2024 |
11.20
|
1,353,200 | 11.34 | 11.57 | 11.15 | 34,000 | 23,200 | 0.1 | |
| 31/05/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 31/05/2024 |
11.34
|
1,222,600 | 11.90 | 11.95 | 11.25 | 1,000 | 29,100 | -0.3 | |
| 30/05/2024 |
11.62
|
1,225,700 | 11.36 | 11.71 | 11.10 | 8,800 | 46,800 | -0.5 | |
| 29/05/2024 |
11.49
|
1,577,100 | 11.97 | 11.97 | 11.49 | 3,500 | 1,000 | 0.0 | |
| 28/05/2024 |
11.79
|
1,477,100 | 11.31 | 11.79 | 11.31 | 33,800 | 0 | 0.5 | |
| 27/05/2024 |
11.23
|
1,044,300 | 10.79 | 11.27 | 10.79 | 61,300 | 600 | 0.8 | |
| 24/05/2024 |
10.79
|
506,900 | 10.92 | 11.05 | 10.75 | 11,500 | 21,300 | -0.1 | |
| 23/05/2024 |
10.92
|
449,400 | 10.88 | 11.05 | 10.88 | 11,600 | 9,700 | 0.0 | |
| 22/05/2024 |
10.88
|
662,600 | 11.14 | 11.14 | 10.83 | 11,400 | 9,500 | 0.0 | |
| 21/05/2024 |
11.10
|
847,100 | 10.88 | 11.10 | 10.83 | 25,800 | 2,000 | 0.3 | |
| 20/05/2024 |
10.88
|
648,100 | 10.75 | 10.88 | 10.61 | 70,100 | 0 | 0.9 | |
| 17/05/2024 |
10.70
|
397,800 | 10.75 | 10.79 | 10.57 | 18,400 | 0 | 0.2 | |
| 16/05/2024 |
10.61
|
369,300 | 10.75 | 10.88 | 10.61 | 13,300 | 21,700 | -0.1 | |
| 15/05/2024 |
10.66
|
649,500 | 10.48 | 10.75 | 10.40 | 44,700 | 600 | 0.5 | |
| 14/05/2024 |
10.44
|
377,000 | 10.57 | 10.57 | 10.44 | 19,300 | 0 | 0.2 | |
| 13/05/2024 |
10.61
|
416,400 | 10.66 | 10.66 | 10.40 | 24,500 | 10,800 | 0.2 | |
| 10/05/2024 |
10.48
|
375,200 | 10.48 | 10.53 | 10.35 | 38,400 | 0 | 0.5 | |
| 09/05/2024 |
10.48
|
734,900 | 10.40 | 10.61 | 10.27 | 49,300 | 10,900 | 0.5 | |
| 08/05/2024 |
10.40
|
1,054,400 | 10.40 | 10.83 | 10.27 | 22,200 | 100 | 0.3 | |
| 07/05/2024 |
10.40
|
625,100 | 10.27 | 10.40 | 10.13 | 13,900 | 1,700 | 0.1 | |
| 06/05/2024 |
10.22
|
1,280,000 | 9.57 | 10.22 | 9.57 | 45,900 | 7,800 | 0.4 | |
| 03/05/2024 |
9.57
|
244,100 | 9.52 | 9.61 | 9.52 | 5,800 | 0 | 0.1 | |
| 02/05/2024 |
9.52
|
148,200 | 9.35 | 9.52 | 9.35 | 6,900 | 5,000 | 0.0 | |
| 26/04/2024 |
9.35
|
157,800 | 9.35 | 9.44 | 9.30 | 800 | 0 | 0.0 | |
| 25/04/2024 |
9.35
|
165,200 | 9.52 | 9.52 | 9.35 | 0 | 4,400 | -0.0 | |
| 24/04/2024 |
9.48
|
61,800 | 9.35 | 9.48 | 9.35 | 0 | 1,000 | -0.0 | |
| 23/04/2024 |
9.35
|
229,800 | 9.30 | 9.57 | 9.30 | 0 | 3,700 | -0.0 | |
| 22/04/2024 |
9.26
|
128,300 | 9.26 | 9.30 | 9.17 | 0 | 4,100 | -0.0 | |
| 19/04/2024 |
9.09
|
383,600 | 9.22 | 9.22 | 9.09 | 1,600 | 16,300 | -0.2 | |
| 17/04/2024 |
9.22
|
251,700 | 9.39 | 9.44 | 9.22 | 0 | 9,800 | -0.1 | |
| 16/04/2024 |
9.35
|
393,700 | 9.52 | 9.52 | 9.26 | 0 | 25,300 | -0.3 | |
| 15/04/2024 |
9.61
|
305,700 | 9.61 | 9.74 | 9.00 | 7,100 | 0 | 0.1 | |
| 12/04/2024 |
9.65
|
105,200 | 9.61 | 9.74 | 9.61 | 7,900 | 0 | 0.1 | |
| 11/04/2024 |
9.61
|
126,700 | 9.61 | 9.65 | 9.52 | 4,600 | 0 | 0.1 | |
| 10/04/2024 |
9.61
|
523,000 | 9.65 | 9.78 | 9.57 | 37,900 | 0 | 0.4 | |
| 09/04/2024 |
9.52
|
151,600 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 | |
| 08/04/2024 |
9.44
|
262,000 | 9.39 | 9.52 | 9.39 | 0 | 12,600 | -0.1 | |
| 05/04/2024 |
9.39
|
330,600 | 9.48 | 9.52 | 9.39 | 0 | 15,000 | -0.2 | |
| 04/04/2024 |
9.48
|
192,000 | 9.52 | 9.57 | 9.44 | 0 | 800 | -0.0 | |
| 03/04/2024 |
9.61
|
203,500 | 9.65 | 9.65 | 9.52 | 7,200 | 0 | 0.1 | |
| 02/04/2024 |
9.65
|
163,500 | 9.61 | 9.65 | 9.52 | 1,800 | 0 | 0.0 | |
| 01/04/2024 |
9.61
|
320,200 | 9.52 | 9.70 | 9.52 | 6,400 | 2,300 | 0.0 | |
| 29/03/2024 |
9.44
|
135,800 | 9.61 | 9.61 | 9.44 | 0 | 0 | 0 | |
| 28/03/2024 |
9.52
|
126,900 | 9.61 | 9.70 | 9.52 | 6,200 | 0 | 0.1 | |
| 27/03/2024 |
9.61
|
136,800 | 9.48 | 9.65 | 9.48 | 6,800 | 0 | 0.1 | |
| 26/03/2024 |
9.48
|
237,200 | 9.48 | 9.48 | 9.35 | 0 | 5,500 | -0.1 | |
| 25/03/2024 |
9.48
|
133,100 | 9.74 | 9.74 | 9.44 | 100 | 1,900 | -0.0 | |
| 22/03/2024 |
9.57
|
323,400 | 9.74 | 9.78 | 9.52 | 2,100 | 0 | 0.0 | |
| 21/03/2024 |
9.61
|
620,600 | 9.52 | 9.78 | 9.48 | 18,700 | 0 | 0.2 | |
| 20/03/2024 |
9.52
|
189,900 | 9.70 | 9.70 | 9.44 | 12,300 | 200 | 0.1 | |
| 19/03/2024 |
9.52
|
204,700 | 9.52 | 9.70 | 9.44 | 33,800 | 2,000 | 0.3 | |
| 18/03/2024 |
9.52
|
496,100 | 9.70 | 9.87 | 9.26 | 15,700 | 0 | 0.2 | |
| 15/03/2024 |
9.70
|
238,800 | 9.61 | 9.78 | 9.44 | 0 | 200 | -0.0 | |
| 14/03/2024 |
9.61
|
1,598,800 | 9.30 | 9.87 | 9.26 | 100 | 57,900 | -0.6 | |
| 13/03/2024 |
9.26
|
197,500 | 9.09 | 9.26 | 9.09 | 0 | 0 | 0 | |
| 12/03/2024 |
9.22
|
260,300 | 9.00 | 9.30 | 9.00 | 0 | 0 | 0 | |
| 11/03/2024 |
9.00
|
234,800 | 9.13 | 9.26 | 9.00 | 15,000 | 0 | 0.2 | |
| 08/03/2024 |
9.13
|
206,900 | 9.22 | 9.22 | 9.09 | 0 | 0 | 0 | |
| 07/03/2024 |
9.22
|
269,100 | 9.22 | 9.26 | 9.09 | 0 | 0 | 0 | |
| 06/03/2024 |
9.17
|
268,300 | 9.30 | 9.30 | 9.17 | 0 | 0 | 0 | |
| 05/03/2024 |
9.22
|
212,300 | 9.22 | 9.30 | 9.13 | 0 | 1,600 | -0.0 | |
| 04/03/2024 |
9.22
|
724,300 | 9.09 | 9.30 | 9.09 | 3,000 | 26,000 | -0.2 | |
| 01/03/2024 |
9.04
|
216,200 | 9.04 | 9.13 | 9.00 | 0 | 0 | 0 | |
| 29/02/2024 |
9.00
|
158,100 | 9.09 | 9.09 | 8.96 | 0 | 0 | 0 | |
| 28/02/2024 |
9.04
|
187,300 | 9.04 | 9.26 | 9.00 | 5,300 | 0 | 0.1 | |
| 27/02/2024 |
9.04
|
87,600 | 9.09 | 9.09 | 8.91 | 0 | 27 | -0.0 | |
| 26/02/2024 |
8.91
|
206,400 | 8.91 | 8.96 | 8.78 | 21,100 | 200 | 0.2 | |
| 23/02/2024 |
8.78
|
359,900 | 9.09 | 9.17 | 8.78 | 200 | 2,500 | -0.0 | |
| 22/02/2024 |
9.09
|
127,300 | 9.04 | 9.09 | 8.91 | 300 | 1,600 | -0.0 | |
| 21/02/2024 |
8.91
|
260,400 | 9.04 | 9.09 | 8.91 | 0 | 0 | 0 | |
| 20/02/2024 |
9.00
|
373,200 | 9.04 | 9.17 | 8.96 | 13,300 | 1,000 | 0.1 | |
| 19/02/2024 |
9.09
|
344,700 | 9.22 | 9.22 | 9.00 | 10,000 | 9,900 | 0.0 | |
| 16/02/2024 |
9.13
|
134,200 | 9.17 | 9.22 | 9.09 | 0 | 0 | 0 | |
| 15/02/2024 |
9.13
|
328,300 | 9.22 | 9.35 | 9.04 | 9,000 | 1,000 | 0.1 | |
| 07/02/2024 |
9.17
|
164,400 | 9.17 | 9.22 | 9.09 | 2,300 | 0 | 0.0 | |
| 06/02/2024 |
9.17
|
234,300 | 9.26 | 9.26 | 9.09 | 0 | 9,700 | -0.1 | |
| 05/02/2024 |
9.26
|
579,900 | 9.09 | 9.39 | 9.09 | 0 | 5,700 | -0.1 | |
| 02/02/2024 |
9.09
|
759,700 | 8.82 | 9.13 | 8.73 | 0 | 14,400 | -0.1 | |
| 01/02/2024 |
8.82
|
169,100 | 8.91 | 8.91 | 8.82 | 0 | 7,400 | -0.1 | |
| 31/01/2024 |
8.91
|
289,400 | 9.09 | 9.09 | 8.82 | 100 | 1,400 | -0.0 | |
| 30/01/2024 |
9.04
|
672,000 | 8.74 | 9.09 | 8.68 | 12,800 | 27,000 | -0.1 | |
| 29/01/2024 |
8.73
|
245,100 | 8.62 | 8.82 | 8.62 | 2,100 | 6,000 | -0.0 | |
| 26/01/2024 |
8.61
|
330,900 | 8.74 | 8.74 | 8.57 | 200 | 6,100 | -0.1 | |
| 25/01/2024 |
8.67
|
337,500 | 8.96 | 8.96 | 8.67 | 0 | 600 | -0.0 | |
| 24/01/2024 |
8.91
|
739,700 | 8.87 | 9.13 | 8.78 | 0 | 2,100 | -0.0 | |