| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.10 | -1.24% | 1,829,700 | -9,800 | -0.1 |
7.92
8.43
7.95
|
|
2 tháng
(2026-07-20) |
0.15 | 1.92% | 3,688,200 | -2,000 | -0.0 |
7.50
8.43
7.95
|
|
3 tháng
(2026-06-22) |
-0.33 | -4.01% | 6,730,900 | -54,100 | -0.5 |
7.50
8.56
7.95
|
|
6 tháng
(2026-03-23) |
0.97 | 13.83% | 13,413,600 | -49,300 | -0.5 |
6.98
8.56
7.95
|
|
12 tháng
(2025-09-23) |
0.13 | 1.70% | 24,164,000 | -21,100 | -0.2 |
6.98
8.56
7.95
|
|
24 tháng
(2024-09-30) |
-0.76 | -8.72% | 67,064,900 | -100 | -0.3 |
5.93
8.84
7.95
|
|
36 tháng
(2023-10-04) |
-2.72 | -25.53% | 196,347,600 | 116,291 | 1.3 |
5.93
11.72
7.95
|
|
60 tháng
(2021-10-14) |
-10.58 | -57.11% | 475,361,300 | -470,804 | -6.8 |
5.36
22.79
7.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
8.40
|
116,200 | 8.41 | 8.50 | 8.36 | 0 | 0 | 0 | |
| 17/10/2024 |
8.39
|
52,700 | 8.41 | 8.41 | 8.35 | 0 | 0 | 0 | |
| 16/10/2024 |
8.37
|
125,500 | 8.50 | 8.54 | 8.37 | 0 | 0 | 0 | |
| 15/10/2024 |
8.46
|
65,300 | 8.62 | 8.62 | 8.41 | 0 | 1,300 | -0.0 | |
| 14/10/2024 |
8.46
|
77,400 | 8.50 | 8.58 | 8.46 | 3,000 | 0 | 0.0 | |
| 11/10/2024 |
8.50
|
54,500 | 8.62 | 8.67 | 8.46 | 0 | 0 | 0 | |
| 10/10/2024 |
8.50
|
88,200 | 8.62 | 8.67 | 8.50 | 500 | 3,400 | -0.0 | |
| 09/10/2024 |
8.67
|
135,200 | 8.79 | 8.84 | 8.62 | 0 | 0 | 0 | |
| 08/10/2024 |
8.84
|
335,100 | 8.54 | 8.84 | 8.46 | 0 | 400 | -0.0 | |
| 07/10/2024 |
8.54
|
188,900 | 8.41 | 8.62 | 8.41 | 0 | 0 | 0 | |
| 04/10/2024 |
8.41
|
53,000 | 8.37 | 8.41 | 8.36 | 0 | 0 | 0 | |
| 03/10/2024 |
8.37
|
189,700 | 8.67 | 8.67 | 8.37 | 0 | 0 | 0 | |
| 02/10/2024 |
8.50
|
120,800 | 8.58 | 8.62 | 8.50 | 0 | 0 | 0 | |
| 01/10/2024 |
8.62
|
287,800 | 8.71 | 8.79 | 8.62 | 1,300 | 100 | 0.0 | |
| 30/09/2024 |
8.71
|
191,500 | 8.54 | 8.79 | 8.54 | 0 | 0 | 0 | |
| 27/09/2024 |
8.71
|
224,000 | 8.75 | 8.84 | 8.58 | 3,000 | 0 | 0.0 | |
| 26/09/2024 |
8.71
|
380,700 | 8.58 | 8.88 | 8.50 | 100 | 0 | 0.0 | |
| 25/09/2024 |
8.50
|
282,700 | 8.37 | 8.50 | 8.33 | 6,000 | 0 | 0.1 | |
| 24/09/2024 |
8.34
|
139,200 | 8.40 | 8.41 | 8.31 | 0 | 2,400 | -0.0 | |
| 23/09/2024 |
8.40
|
38,800 | 8.34 | 8.41 | 8.33 | 0 | 2,800 | -0.0 | |
| 20/09/2024 |
8.40
|
181,400 | 8.41 | 8.54 | 8.40 | 0 | 1,000 | -0.0 | |
| 19/09/2024 |
8.41
|
152,900 | 8.38 | 8.41 | 8.28 | 0 | 400 | -0.0 | |
| 18/09/2024 |
8.36
|
150,200 | 8.46 | 8.46 | 8.30 | 0 | 300 | -0.0 | |
| 17/09/2024 |
8.37
|
143,800 | 8.31 | 8.37 | 8.25 | 0 | 0 | 0 | |
| 16/09/2024 |
8.31
|
137,500 | 8.31 | 8.40 | 8.25 | 0 | 1,800 | -0.0 | |
| 13/09/2024 |
8.31
|
99,700 | 8.35 | 8.40 | 8.30 | 400 | 0 | 0.0 | |
| 12/09/2024 |
8.34
|
102,400 | 8.35 | 8.46 | 8.34 | 2,100 | 1,100 | 0.0 | |
| 11/09/2024 |
8.35
|
220,400 | 8.41 | 8.41 | 8.33 | 0 | 1,700 | -0.0 | |
| 10/09/2024 |
8.50
|
185,000 | 8.58 | 8.58 | 8.41 | 900 | 700 | 0.0 | |
| 09/09/2024 |
8.50
|
124,700 | 8.50 | 8.62 | 8.46 | 300 | 0 | 0.0 | |
| 06/09/2024 |
8.62
|
150,800 | 8.67 | 8.67 | 8.50 | 22,200 | 1,500 | 0.2 | |
| 05/09/2024 |
8.67
|
240,800 | 8.41 | 8.67 | 8.41 | 2,300 | 29,900 | -0.3 | |
| 04/09/2024 |
8.41
|
175,500 | 8.58 | 8.67 | 8.41 | 0 | 1,300 | -0.0 | |
| 03/09/2024 |
10.69
|
598,500 | 11.02 | 11.02 | 10.69 | 0 | 24,400 | -0.3 | |
| 02/09/2024 |
10.94
|
138,300 | 10.90 | 10.98 | 10.90 | 3,300 | 0 | 0.0 | |
| 30/08/2024 |
8.67
|
90,900 | 8.71 | 8.79 | 8.67 | 0 | 2,700 | -0.0 | |
| 29/08/2024 |
8.71
|
89,200 | 8.84 | 8.84 | 8.71 | 1,800 | 100 | 0.0 | |
| 28/08/2024 |
8.79
|
169,000 | 8.79 | 8.92 | 8.75 | 5,700 | 400 | 0.1 | |
| 27/08/2024 |
8.79
|
140,400 | 8.71 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 26/08/2024 |
8.71
|
144,100 | 8.75 | 8.88 | 8.71 | 600 | 7,800 | -0.1 | |
| 23/08/2024 |
8.75
|
168,400 | 9.00 | 9.00 | 8.71 | 200 | 9,500 | -0.1 | |
| 22/08/2024 |
8.88
|
229,700 | 9.00 | 9.05 | 8.79 | 200 | 1,000 | -0.0 | |
| 21/08/2024 |
8.92
|
180,200 | 9.05 | 9.05 | 8.88 | 7,400 | 3,100 | 0.0 | |
| 20/08/2024 |
9.05
|
119,400 | 9.09 | 9.13 | 8.92 | 11,000 | 5,700 | 0.1 | |
| 19/08/2024 |
9.05
|
217,900 | 9.13 | 9.38 | 8.50 | 4,700 | 2,000 | 0.0 | |
| 16/08/2024 |
9.13
|
268,700 | 8.88 | 9.17 | 8.75 | 27,500 | 200 | 0.3 | |
| 15/08/2024 |
8.88
|
176,500 | 8.92 | 9.00 | 8.75 | 15,300 | 0 | 0.2 | |
| 14/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/08/2024 |
9.00
|
165,700 | 9.26 | 9.34 | 8.92 | 0 | 13,700 | -0.1 | |
| 13/08/2024 |
9.17
|
335,100 | 9.29 | 9.29 | 9.06 | 1,200 | 106,300 | -1.2 | |
| 12/08/2024 |
9.21
|
413,800 | 9.17 | 9.25 | 9.09 | 4,100 | 100 | 0.0 | |
| 09/08/2024 |
9.02
|
125,300 | 9.09 | 9.09 | 8.86 | 0 | 9,400 | -0.1 | |
| 08/08/2024 |
8.79
|
875,000 | 8.36 | 8.98 | 8.36 | 94,900 | 7,200 | 1.0 | |
| 07/08/2024 |
8.40
|
170,400 | 8.36 | 8.48 | 8.29 | 0 | 10,700 | -0.1 | |
| 06/08/2024 |
8.29
|
219,500 | 8.40 | 8.40 | 8.13 | 8,900 | 0 | 0.1 | |
| 05/08/2024 |
8.13
|
498,100 | 8.48 | 8.63 | 8.13 | 11,200 | 9,800 | 0.0 | |
| 02/08/2024 |
8.44
|
318,300 | 8.29 | 8.52 | 8.29 | 32,500 | 0 | 0.4 | |
| 01/08/2024 |
8.29
|
505,200 | 8.75 | 8.75 | 8.25 | 0 | 45,200 | -0.5 | |
| 31/07/2024 |
8.63
|
182,900 | 8.67 | 8.79 | 8.48 | 9,800 | 1,400 | 0.1 | |
| 30/07/2024 |
8.67
|
209,400 | 8.83 | 8.83 | 8.67 | 5,400 | 23,000 | -0.2 | |
| 29/07/2024 |
8.83
|
186,400 | 8.86 | 9.02 | 8.75 | 5,400 | 23,000 | -0.2 | |
| 26/07/2024 |
8.86
|
198,000 | 8.79 | 8.90 | 8.79 | 3,700 | 30,300 | -0.3 | |
| 25/07/2024 |
8.79
|
108,700 | 8.79 | 8.79 | 8.63 | 1,700 | 700 | 0.0 | |
| 24/07/2024 |
8.67
|
364,100 | 8.44 | 8.79 | 8.44 | 25,400 | 19,600 | 0.1 | |
| 23/07/2024 |
8.40
|
529,300 | 8.83 | 8.86 | 8.40 | 300 | 0 | 0.0 | |
| 22/07/2024 |
8.79
|
447,600 | 9.33 | 9.33 | 8.71 | 27,400 | 6,600 | 0.2 | |
| 19/07/2024 |
9.25
|
327,400 | 9.48 | 9.48 | 9.25 | 27,400 | 400 | 0.3 | |
| 18/07/2024 |
9.44
|
362,200 | 9.17 | 9.56 | 9.17 | 0 | 1,400 | -0.0 | |
| 17/07/2024 |
9.17
|
966,800 | 9.87 | 9.87 | 9.13 | 17,200 | 68,500 | -0.7 | |
| 16/07/2024 |
9.79
|
300,700 | 9.98 | 9.98 | 9.79 | 0 | 11,700 | -0.2 | |
| 15/07/2024 |
9.87
|
324,000 | 9.90 | 9.94 | 9.87 | 0 | 0 | 0 | |
| 12/07/2024 |
9.83
|
540,300 | 10.06 | 10.10 | 9.83 | 26,300 | 6,400 | 0.3 | |
| 11/07/2024 |
10.02
|
419,300 | 10.06 | 10.17 | 10.02 | 0 | 14,600 | -0.2 | |
| 10/07/2024 |
10.10
|
472,700 | 10.25 | 10.33 | 10.06 | 0 | 27,900 | -0.4 | |
| 09/07/2024 |
10.25
|
375,900 | 10.29 | 10.29 | 10.14 | 6,000 | 7,100 | -0.0 | |
| 08/07/2024 |
10.25
|
335,800 | 10.29 | 10.33 | 10.10 | 300 | 38,000 | -0.5 | |
| 05/07/2024 |
10.25
|
537,300 | 10.02 | 10.41 | 10.02 | 83,100 | 1,300 | 1.1 | |
| 04/07/2024 |
9.98
|
632,900 | 10.10 | 10.17 | 9.94 | 20,800 | 18,800 | 0.0 | |
| 03/07/2024 |
10.06
|
198,700 | 10.14 | 10.17 | 10.06 | 9,100 | 500 | 0.1 | |
| 02/07/2024 |
10.06
|
270,000 | 9.94 | 10.14 | 9.94 | 0 | 100 | -0.0 | |
| 01/07/2024 |
9.98
|
321,300 | 9.87 | 10.02 | 9.83 | 17,500 | 16,700 | 0.0 | |
| 28/06/2024 |
9.87
|
551,200 | 10.41 | 10.52 | 9.87 | 0 | 3,400 | -0.0 | |
| 27/06/2024 |
10.41
|
253,600 | 10.41 | 10.48 | 10.10 | 16,400 | 14,100 | 0.0 | |
| 26/06/2024 |
10.48
|
513,800 | 10.48 | 10.48 | 10.17 | 53,300 | 0 | 0.7 | |
| 25/06/2024 |
10.41
|
310,500 | 10.25 | 10.41 | 10.17 | 13,100 | 6,100 | 0.1 | |
| 24/06/2024 |
10.25
|
938,700 | 10.75 | 10.75 | 10.02 | 18,100 | 105,100 | -1.2 | |
| 21/06/2024 |
10.75
|
1,083,800 | 10.33 | 10.75 | 10.29 | 0 | 75,000 | -1.0 | |
| 20/06/2024 |
10.29
|
616,300 | 10.52 | 10.67 | 10.25 | 6,100 | 50,900 | -0.6 | |
| 19/06/2024 |
10.52
|
564,100 | 10.71 | 10.71 | 10.41 | 66,700 | 68,600 | -0.0 | |
| 18/06/2024 |
10.56
|
499,900 | 10.56 | 10.71 | 10.52 | 51,400 | 7,800 | 0.6 | |
| 17/06/2024 |
10.48
|
963,500 | 10.52 | 10.91 | 10.44 | 94,200 | 69,700 | 0.3 | |
| 14/06/2024 |
10.71
|
1,701,100 | 11.52 | 11.52 | 10.71 | 66,600 | 95,000 | -0.4 | |
| 13/06/2024 |
11.48
|
761,900 | 11.60 | 11.64 | 11.41 | 0 | 0 | 0 | |
| 12/06/2024 |
11.60
|
939,700 | 11.29 | 11.64 | 11.25 | 79,600 | 0 | 1.2 | |
| 11/06/2024 |
11.29
|
1,396,400 | 11.72 | 11.72 | 11.21 | 33,300 | 10,400 | 0.3 | |
| 10/06/2024 |
11.52
|
1,707,900 | 11.68 | 11.87 | 11.37 | 148,500 | 183,100 | -0.5 | |
| 07/06/2024 |
11.68
|
676,600 | 11.87 | 11.87 | 11.45 | 5,000 | 146,500 | -2.1 | |
| 06/06/2024 |
11.56
|
1,505,800 | 11.48 | 12.18 | 11.41 | 10,400 | 9,500 | 0.0 | |
| 05/06/2024 |
11.48
|
1,329,600 | 11.64 | 11.83 | 11.45 | 3,100 | 108,200 | -1.6 | |
| 04/06/2024 |
11.72
|
2,258,700 | 11.41 | 11.91 | 11.25 | 326,800 | 58,100 | 4.0 | |
| 03/06/2024 |
11.33
|
1,283,100 | 11.52 | 11.83 | 11.33 | 4,400 | 26,200 | -0.3 | |