| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.27 | -2.73% | 241,000 | -1,000 | 0 |
9.50
10.15
9.63
|
|
2 tháng
(2026-05-29) |
0.13 | 1.32% | 582,700 | -2,000 | 0 |
9.50
10.15
9.63
|
|
3 tháng
(2026-04-29) |
-0.26 | -2.58% | 869,500 | -4,648 | 0 |
9.46
10.15
9.63
|
|
6 tháng
(2026-01-29) |
-1.68 | -14.86% | 1,986,600 | -5,148 | -0.0 |
9.46
11.50
9.63
|
|
12 tháng
(2025-08-04) |
-2.25 | -18.95% | 7,697,900 | -17,348 | -0.2 |
9.46
12.74
9.63
|
|
24 tháng
(2024-08-07) |
1 | 11.59% | 64,004,800 | -48,520 | -0.5 |
8.37
14.01
9.63
|
|
36 tháng
(2023-08-14) |
1.04 | 12.14% | 88,902,500 | -353,921 | -3.4 |
7.23
14.01
9.63
|
|
60 tháng
(2021-08-23) |
5.03 | 109.15% | 244,120,700 | -2,976,457 | -35.2 |
4.56
18.28
9.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2024 |
8.76
|
40,700 | 8.62 | 8.78 | 8.58 | 0 | 0 | 0 | |
| 23/07/2024 |
8.79
|
175,500 | 8.83 | 8.86 | 8.61 | 0 | 0 | 0 | |
| 22/07/2024 |
8.83
|
200,000 | 8.92 | 8.92 | 8.75 | 0 | 0 | 0 | |
| 19/07/2024 |
8.92
|
77,200 | 8.92 | 8.97 | 8.88 | 0 | 0 | 0 | |
| 18/07/2024 |
8.92
|
47,700 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 | |
| 17/07/2024 |
8.92
|
162,300 | 9.01 | 9.06 | 8.84 | 0 | 0 | 0 | |
| 16/07/2024 |
9.01
|
55,800 | 8.92 | 9.06 | 8.92 | 0 | 0 | 0 | |
| 15/07/2024 |
8.92
|
62,900 | 9.01 | 9.06 | 8.88 | 0 | 0 | 0 | |
| 12/07/2024 |
8.97
|
93,200 | 9.06 | 9.10 | 8.88 | 0 | 500 | -0.0 | |
| 11/07/2024 |
8.97
|
141,900 | 8.92 | 9.06 | 8.88 | 0 | 0 | 0 | |
| 10/07/2024 |
9.06
|
61,900 | 9.01 | 9.10 | 8.92 | 0 | 0 | 0 | |
| 09/07/2024 |
9.06
|
60,800 | 9.01 | 9.06 | 8.88 | 0 | 0 | 0 | |
| 08/07/2024 |
8.88
|
268,600 | 9.06 | 9.06 | 8.88 | 0 | 4,600 | -0.0 | |
| 05/07/2024 |
9.06
|
165,600 | 9.14 | 9.19 | 8.88 | 0 | 0 | 0 | |
| 04/07/2024 |
9.06
|
243,200 | 8.97 | 9.19 | 8.97 | 0 | 0 | 0 | |
| 03/07/2024 |
9.06
|
269,600 | 8.86 | 9.06 | 8.86 | 0 | 0 | 0 | |
| 02/07/2024 |
8.87
|
84,200 | 8.83 | 8.92 | 8.83 | 0 | 0 | 0 | |
| 01/07/2024 |
8.82
|
76,300 | 8.79 | 8.88 | 8.79 | 0 | 0 | 0 | |
| 28/06/2024 |
8.86
|
350,800 | 9.06 | 9.06 | 8.82 | 0 | 0 | 0 | |
| 27/06/2024 |
9.06
|
349,900 | 9.14 | 9.23 | 8.88 | 0 | 0 | 0 | |
| 26/06/2024 |
9.19
|
671,300 | 9.72 | 9.86 | 9.19 | 0 | 0 | 0 | |
| 25/06/2024 |
9.86
|
116,300 | 9.86 | 9.94 | 9.59 | 0 | 0 | 0 | |
| 24/06/2024 |
9.90
|
798,800 | 9.28 | 9.90 | 9.28 | 0 | 300 | -0.0 | |
| 21/06/2024 |
9.28
|
353,800 | 9.37 | 9.54 | 9.28 | 0 | 0 | 0 | |
| 20/06/2024 |
9.50
|
252,000 | 9.72 | 9.72 | 9.37 | 0 | 0 | 0 | |
| 19/06/2024 |
9.68
|
308,200 | 9.46 | 9.86 | 9.37 | 0 | 0 | 0 | |
| 18/06/2024 |
9.37
|
481,700 | 9.01 | 9.50 | 9.01 | 0 | 0 | 0 | |
| 17/06/2024 |
9.01
|
123,300 | 8.84 | 9.06 | 8.84 | 0 | 0 | 0 | |
| 14/06/2024 |
8.83
|
98,600 | 8.83 | 8.97 | 8.82 | 0 | 0 | 0 | |
| 13/06/2024 |
8.84
|
86,800 | 8.87 | 8.88 | 8.80 | 0 | 0 | 0 | |
| 12/06/2024 |
8.83
|
93,500 | 8.83 | 8.84 | 8.77 | 0 | 0 | 0 | |
| 11/06/2024 |
8.83
|
220,900 | 8.88 | 8.88 | 8.75 | 0 | 0 | 0 | |
| 10/06/2024 |
8.81
|
124,000 | 8.92 | 8.92 | 8.81 | 0 | 0 | 0 | |
| 07/06/2024 |
8.92
|
201,900 | 9.01 | 9.01 | 8.83 | 0 | 0 | 0 | |
| 06/06/2024 |
8.92
|
364,300 | 8.83 | 9.01 | 8.83 | 0 | 0 | 0 | |
| 05/06/2024 |
8.85
|
82,100 | 8.84 | 8.97 | 8.83 | 0 | 0 | 0 | |
| 04/06/2024 |
8.88
|
271,200 | 8.79 | 9.10 | 8.75 | 0 | 0 | 0 | |
| 03/06/2024 |
8.79
|
137,500 | 8.82 | 8.82 | 8.75 | 0 | 0 | 0 | |
| 31/05/2024 |
8.75
|
51,700 | 8.80 | 8.81 | 8.69 | 0 | 0 | 0 | |
| 30/05/2024 |
8.79
|
151,000 | 8.82 | 8.82 | 8.62 | 0 | 0 | 0 | |
| 29/05/2024 |
8.83
|
359,400 | 8.64 | 8.83 | 8.62 | 0 | 0 | 0 | |
| 28/05/2024 |
8.64
|
129,400 | 8.61 | 8.68 | 8.59 | 0 | 3,000 | -0.0 | |
| 27/05/2024 |
8.60
|
189,600 | 8.59 | 8.68 | 8.59 | 0 | 0 | 0 | |
| 24/05/2024 |
8.59
|
309,100 | 8.56 | 8.69 | 8.44 | 0 | 0 | 0 | |
| 23/05/2024 |
8.55
|
75,200 | 8.59 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 22/05/2024 |
8.59
|
304,000 | 8.57 | 8.66 | 8.47 | 0 | 0 | 0 | |
| 21/05/2024 |
8.52
|
286,500 | 8.68 | 8.68 | 8.50 | 0 | 0 | 0 | |
| 20/05/2024 |
8.70
|
462,000 | 8.42 | 8.79 | 8.42 | 0 | 0 | 0 | |
| 17/05/2024 |
8.39
|
63,900 | 8.35 | 8.46 | 8.30 | 0 | 0 | 0 | |
| 16/05/2024 |
8.40
|
142,200 | 8.40 | 8.48 | 8.39 | 0 | 0 | 0 | |
| 15/05/2024 |
8.37
|
223,700 | 8.51 | 8.51 | 8.37 | 0 | 0 | 0 | |
| 14/05/2024 |
8.52
|
168,700 | 8.53 | 8.57 | 8.35 | 0 | 0 | 0 | |
| 13/05/2024 |
8.54
|
383,600 | 8.29 | 8.83 | 8.29 | 0 | 0 | 0 | |
| 10/05/2024 |
8.26
|
114,500 | 8.21 | 8.26 | 8.19 | 0 | 0 | 0 | |
| 09/05/2024 |
8.18
|
59,000 | 8.25 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 08/05/2024 |
8.22
|
168,600 | 8.27 | 8.27 | 8.19 | 0 | 0 | 0 | |
| 07/05/2024 |
8.27
|
111,000 | 8.26 | 8.28 | 8.24 | 0 | 5,800 | -0.1 | |
| 06/05/2024 |
8.27
|
207,300 | 8.18 | 8.31 | 8.18 | 0 | 0 | 0 | |
| 03/05/2024 |
8.19
|
267,100 | 8.17 | 8.19 | 8.08 | 0 | 0 | 0 | |
| 02/05/2024 |
8.17
|
280,900 | 8.05 | 8.17 | 7.99 | 0 | 0 | 0 | |
| 26/04/2024 |
8.05
|
93,700 | 8.06 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 25/04/2024 |
8.06
|
81,000 | 8.04 | 8.17 | 7.99 | 0 | 0 | 0 | |
| 24/04/2024 |
7.99
|
45,700 | 7.99 | 8.03 | 7.81 | 0 | 0 | 0 | |
| 23/04/2024 |
7.99
|
9,400 | 8.00 | 8.00 | 7.90 | 0 | 0 | 0 | |
| 22/04/2024 |
7.99
|
6,400 | 8.08 | 8.08 | 7.90 | 0 | 0 | 0 | |
| 19/04/2024 |
7.90
|
52,100 | 7.99 | 8.03 | 7.81 | 0 | 0 | 0 | |
| 17/04/2024 |
8.04
|
33,700 | 8.10 | 8.10 | 7.72 | 0 | 0 | 0 | |
| 16/04/2024 |
8.04
|
111,400 | 8.03 | 8.08 | 7.64 | 0 | 0 | 0 | |
| 15/04/2024 |
8.10
|
60,400 | 8.11 | 8.11 | 8.04 | 0 | 0 | 0 | |
| 12/04/2024 |
8.11
|
19,000 | 8.08 | 8.12 | 8.08 | 0 | 0 | 0 | |
| 11/04/2024 |
8.11
|
14,300 | 8.08 | 8.12 | 8.06 | 0 | 0 | 0 | |
| 10/04/2024 |
8.12
|
29,700 | 8.08 | 8.12 | 8.07 | 0 | 0 | 0 | |
| 09/04/2024 |
8.12
|
65,700 | 8.13 | 8.13 | 7.99 | 0 | 0 | 0 | |
| 08/04/2024 |
8.11
|
2,900 | 7.95 | 8.11 | 7.95 | 0 | 0 | 0 | |
| 05/04/2024 |
8.12
|
26,400 | 8.08 | 8.15 | 7.99 | 0 | 0 | 0 | |
| 04/04/2024 |
8.09
|
74,000 | 8.16 | 8.16 | 8.09 | 0 | 0 | 0 | |
| 03/04/2024 |
8.16
|
62,300 | 8.16 | 8.17 | 8.12 | 0 | 0 | 0 | |
| 02/04/2024 |
8.16
|
53,700 | 8.03 | 8.17 | 8.03 | 0 | 0 | 0 | |
| 01/04/2024 |
8.14
|
46,400 | 8.08 | 8.27 | 8.05 | 0 | 800 | -0.0 | |
| 29/03/2024 |
8.04
|
44,500 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 28/03/2024 |
7.99
|
102,100 | 8.08 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 27/03/2024 |
8.08
|
97,000 | 8.04 | 8.26 | 8.04 | 0 | 0 | 0 | |
| 26/03/2024 |
8.08
|
97,700 | 8.10 | 8.11 | 7.64 | 0 | 0 | 0 | |
| 25/03/2024 |
8.20
|
39,700 | 8.23 | 8.23 | 8.19 | 0 | 0 | 0 | |
| 22/03/2024 |
8.23
|
47,300 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 21/03/2024 |
8.26
|
74,400 | 8.30 | 8.30 | 8.19 | 0 | 0 | 0 | |
| 20/03/2024 |
8.21
|
145,100 | 8.21 | 8.22 | 8.20 | 0 | 0 | 0 | |
| 19/03/2024 |
8.20
|
57,400 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 | |
| 18/03/2024 |
8.20
|
150,300 | 8.25 | 8.27 | 8.10 | 0 | 0 | 0 | |
| 15/03/2024 |
8.21
|
75,500 | 8.24 | 8.25 | 8.20 | 0 | 0 | 0 | |
| 14/03/2024 |
8.24
|
85,500 | 8.21 | 8.25 | 8.21 | 0 | 0 | 0 | |
| 13/03/2024 |
8.21
|
51,200 | 8.22 | 8.25 | 8.21 | 0 | 0 | 0 | |
| 12/03/2024 |
8.22
|
40,400 | 8.22 | 8.25 | 8.19 | 0 | 0 | 0 | |
| 11/03/2024 |
8.22
|
75,200 | 8.24 | 8.25 | 8.18 | 0 | 0 | 0 | |
| 08/03/2024 |
8.24
|
69,400 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 | |
| 07/03/2024 |
8.25
|
65,800 | 8.27 | 8.29 | 8.19 | 0 | 0 | 0 | |
| 06/03/2024 |
8.21
|
387,700 | 8.07 | 8.34 | 8.07 | 0 | 0 | 0 | |
| 05/03/2024 |
8.05
|
77,700 | 8.05 | 8.05 | 7.92 | 0 | 32,000 | -0.3 | |
| 04/03/2024 |
8.05
|
164,000 | 8.05 | 8.05 | 8.02 | 0 | 0 | 0 | |
| 01/03/2024 |
8.05
|
119,100 | 8.04 | 8.05 | 8.00 | 0 | 0 | 0 | |