| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.36 | -4.86% | 16,396,800 | -589,400 | 0 |
6.85
7.40
6.85
|
|
2 tháng
(2026-07-13) |
-1.15 | -14.04% | 35,467,100 | 80,850 | 0 |
6.75
8.30
6.85
|
|
3 tháng
(2026-06-15) |
-1.52 | -17.76% | 50,580,300 | -4,270 | 0 |
6.75
8.66
6.85
|
|
6 tháng
(2026-03-16) |
-2.30 | -24.60% | 148,081,800 | -1,802,614 | -3.6 |
6.75
9.57
6.85
|
|
12 tháng
(2025-09-16) |
-3.76 | -34.82% | 485,245,700 | -1,834,814 | -3.1 |
6.75
11.45
6.85
|
|
24 tháng
(2024-09-23) |
-2.29 | -24.55% | 1,176,398,900 | -2,071,841 | -17.3 |
6.75
11.88
6.85
|
|
36 tháng
(2023-09-27) |
-3.18 | -31.13% | 2,239,761,600 | -1,880,189 | -18.1 |
6.75
11.88
6.85
|
|
60 tháng
(2021-10-07) |
-4.48 | -38.91% | 5,556,875,900 | -4,874,738 | -75.8 |
3.57
18
6.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
9.37
|
2,435,700 | 9.37 | 9.59 | 9.37 | 35,400 | 3,400 | 0.3 | |
| 05/09/2024 |
9.46
|
1,363,400 | 9.59 | 9.63 | 9.37 | 100 | 16,800 | -0.2 | |
| 04/09/2024 |
9.59
|
4,624,100 | 9.24 | 9.63 | 9.12 | 192,700 | 271,200 | -0.9 | |
| 30/08/2024 |
9.29
|
1,490,800 | 9.33 | 9.42 | 9.24 | 4,000 | 22,000 | -0.2 | |
| 29/08/2024 |
9.33
|
1,503,200 | 9.46 | 9.46 | 9.29 | 3,000 | 41,200 | -0.4 | |
| 28/08/2024 |
9.42
|
1,950,800 | 9.59 | 9.59 | 9.33 | 8,800 | 132,900 | -1.4 | |
| 27/08/2024 |
9.50
|
2,454,800 | 9.59 | 9.63 | 9.42 | 34,100 | 0 | 0.4 | |
| 26/08/2024 |
9.59
|
2,623,200 | 9.76 | 9.81 | 9.55 | 74,000 | 14,900 | 0.7 | |
| 23/08/2024 |
9.55
|
3,617,300 | 9.55 | 9.68 | 9.46 | 261,400 | 5,000 | 2.8 | |
| 22/08/2024 |
9.63
|
2,730,500 | 9.81 | 9.81 | 9.50 | 75,000 | 50,400 | 0.3 | |
| 21/08/2024 |
9.76
|
6,683,100 | 9.59 | 9.89 | 9.59 | 5,400 | 58,300 | -0.6 | |
| 20/08/2024 |
9.37
|
3,043,300 | 9.29 | 9.46 | 9.20 | 13,300 | 25,500 | -0.1 | |
| 19/08/2024 |
9.24
|
1,946,800 | 9.42 | 9.42 | 9.24 | 0 | 7,900 | -0.1 | |
| 16/08/2024 |
9.33
|
3,961,400 | 9.20 | 9.37 | 9.12 | 85,500 | 0 | 0.9 | |
| 15/08/2024 |
9.07
|
2,996,200 | 8.99 | 9.29 | 8.99 | 169,300 | 92,200 | 0.8 | |
| 14/08/2024 |
8.99
|
1,690,200 | 9.12 | 9.12 | 8.90 | 8,800 | 21,600 | -0.1 | |
| 13/08/2024 |
9.07
|
1,855,000 | 9.16 | 9.16 | 8.94 | 500 | 2,900 | -0.0 | |
| 12/08/2024 |
9.16
|
3,179,600 | 8.99 | 9.29 | 8.90 | 53,300 | 136,800 | -0.9 | |
| 09/08/2024 |
8.99
|
1,125,200 | 8.99 | 9.07 | 8.86 | 0 | 2,000 | -0.0 | |
| 08/08/2024 |
8.99
|
4,825,300 | 8.52 | 9.07 | 8.51 | 60,600 | 56,400 | 0.0 | |
| 07/08/2024 |
8.49
|
1,111,800 | 8.64 | 8.64 | 8.47 | 500 | 27,900 | -0.3 | |
| 06/08/2024 |
8.60
|
2,034,700 | 8.41 | 8.60 | 8.29 | 143,300 | 27,700 | 1.1 | |
| 05/08/2024 |
8.40
|
2,875,100 | 8.73 | 8.94 | 8.40 | 19,400 | 138,700 | -1.2 | |
| 02/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 02/08/2024 |
9.03
|
1,444,300 | 9.07 | 9.07 | 8.77 | 23,000 | 65,400 | -0.4 | |
| 01/08/2024 |
8.99
|
1,654,900 | 9.19 | 9.23 | 8.90 | 0 | 29,700 | -0.3 | |
| 31/07/2024 |
9.15
|
1,421,700 | 9.19 | 9.27 | 9.11 | 6,900 | 57,200 | -0.6 | |
| 30/07/2024 |
9.11
|
1,721,900 | 9.15 | 9.23 | 9.03 | 0 | 0 | 0 | |
| 29/07/2024 |
9.11
|
632,600 | 9.19 | 9.23 | 9.11 | 0 | 0 | 0 | |
| 26/07/2024 |
9.11
|
1,381,300 | 9.03 | 9.19 | 8.99 | 57,600 | 14,700 | 0.5 | |
| 25/07/2024 |
8.94
|
999,200 | 9.07 | 9.11 | 8.86 | 25,900 | 30,100 | -0.1 | |
| 24/07/2024 |
9.07
|
1,364,000 | 8.86 | 9.07 | 8.70 | 11,600 | 87,200 | -0.8 | |
| 23/07/2024 |
8.90
|
1,453,800 | 9.15 | 9.19 | 8.90 | 0 | 16,500 | -0.2 | |
| 22/07/2024 |
9.11
|
1,849,900 | 9.32 | 9.32 | 9.03 | 0 | 150,500 | -1.7 | |
| 19/07/2024 |
9.23
|
1,158,800 | 9.36 | 9.40 | 9.19 | 0 | 3,200 | -0.0 | |
| 18/07/2024 |
9.32
|
1,079,700 | 9.27 | 9.40 | 9.19 | 4,000 | 24,200 | -0.2 | |
| 17/07/2024 |
9.23
|
2,144,500 | 9.52 | 9.56 | 9.15 | 4,100 | 46,800 | -0.5 | |
| 16/07/2024 |
9.48
|
1,355,400 | 9.56 | 9.60 | 9.48 | 2,900 | 34,800 | -0.4 | |
| 15/07/2024 |
9.52
|
918,200 | 9.48 | 9.56 | 9.48 | 23,000 | 0 | 0.3 | |
| 12/07/2024 |
9.48
|
1,304,500 | 9.56 | 9.60 | 9.40 | 7,900 | 17,700 | -0.1 | |
| 11/07/2024 |
9.48
|
1,365,900 | 9.52 | 9.60 | 9.48 | 300 | 2,500 | -0.0 | |
| 10/07/2024 |
9.44
|
1,423,800 | 9.56 | 9.60 | 9.44 | 0 | 6,300 | -0.1 | |
| 09/07/2024 |
9.56
|
2,244,000 | 9.40 | 9.56 | 9.36 | 59,700 | 8,200 | 0.6 | |
| 08/07/2024 |
9.36
|
1,041,600 | 9.40 | 9.44 | 9.32 | 5,000 | 5,200 | -0.0 | |
| 05/07/2024 |
9.32
|
1,409,200 | 9.40 | 9.48 | 9.32 | 0 | 3,000 | -0.0 | |
| 04/07/2024 |
9.32
|
982,900 | 9.40 | 9.44 | 9.27 | 9,900 | 0 | 0.1 | |
| 03/07/2024 |
9.40
|
1,282,300 | 9.32 | 9.48 | 9.27 | 97,900 | 0 | 1.1 | |
| 02/07/2024 |
9.32
|
864,500 | 9.27 | 9.36 | 9.23 | 84,800 | 300 | 1.0 | |
| 01/07/2024 |
9.32
|
996,000 | 9.11 | 9.32 | 9.07 | 40,700 | 2,600 | 0.4 | |
| 28/06/2024 |
9.07
|
1,306,700 | 9.27 | 9.40 | 9.03 | 2,200 | 83,300 | -0.9 | |
| 27/06/2024 |
9.27
|
832,400 | 9.27 | 9.32 | 9.19 | 69,800 | 1,300 | 0.8 | |
| 26/06/2024 |
9.27
|
1,267,700 | 9.27 | 9.40 | 9.19 | 149,300 | 400 | 1.7 | |
| 25/06/2024 |
9.32
|
1,137,600 | 9.27 | 9.40 | 9.23 | 37,600 | 0 | 0.4 | |
| 24/06/2024 |
9.23
|
3,534,300 | 9.52 | 9.81 | 9.23 | 8,600 | 213,000 | -2.3 | |
| 21/06/2024 |
9.60
|
2,133,500 | 9.65 | 9.73 | 9.52 | 42,800 | 11,500 | 0.4 | |
| 20/06/2024 |
9.69
|
3,291,000 | 9.81 | 9.81 | 9.52 | 5,000 | 317,200 | -3.7 | |
| 19/06/2024 |
9.77
|
2,630,800 | 9.85 | 9.93 | 9.73 | 0 | 197,700 | -2.4 | |
| 18/06/2024 |
9.85
|
1,954,600 | 9.85 | 9.89 | 9.77 | 9,000 | 17,100 | -0.1 | |
| 17/06/2024 |
9.77
|
2,023,700 | 9.77 | 9.85 | 9.73 | 0 | 0 | 0 | |
| 14/06/2024 |
9.85
|
5,489,800 | 9.93 | 10.14 | 9.85 | 421,800 | 7,700 | 5.0 | |
| 13/06/2024 |
9.93
|
1,587,000 | 10.02 | 10.02 | 9.89 | 800 | 0 | 0.0 | |
| 12/06/2024 |
9.97
|
2,667,800 | 9.81 | 9.97 | 9.73 | 115,500 | 0 | 1.4 | |
| 11/06/2024 |
9.81
|
3,031,900 | 9.97 | 9.97 | 9.77 | 3,100 | 3,000 | 0.0 | |
| 10/06/2024 |
9.93
|
2,620,900 | 10.14 | 10.14 | 9.89 | 3,000 | 5,600 | -0.0 | |
| 07/06/2024 |
10.02
|
1,474,300 | 10.10 | 10.10 | 9.93 | 0 | 1,200 | -0.0 | |
| 06/06/2024 |
9.97
|
3,721,500 | 10.02 | 10.22 | 9.93 | 8,700 | 321,650 | -3.8 | |
| 05/06/2024 |
9.97
|
2,889,700 | 10.18 | 10.18 | 9.97 | 0 | 100 | -0.0 | |
| 04/06/2024 |
10.10
|
4,467,100 | 10.02 | 10.22 | 9.97 | 0 | 64,100 | -0.8 | |
| 03/06/2024 |
10.02
|
3,163,200 | 10.06 | 10.10 | 9.93 | 223,900 | 47,400 | 2.1 | |
| 31/05/2024 |
9.89
|
1,359,300 | 10.06 | 10.10 | 9.89 | 0 | 0 | 0 | |
| 30/05/2024 |
10.02
|
3,977,000 | 9.77 | 10.14 | 9.77 | 8,700 | 65,700 | -0.7 | |
| 29/05/2024 |
9.89
|
4,297,700 | 9.85 | 10.10 | 9.77 | 70,200 | 127,400 | -0.7 | |
| 28/05/2024 |
9.85
|
2,885,500 | 9.73 | 9.89 | 9.69 | 326,300 | 20,200 | 3.7 | |
| 27/05/2024 |
9.69
|
1,776,200 | 9.73 | 9.81 | 9.56 | 46,300 | 145,000 | -1.2 | |
| 24/05/2024 |
9.69
|
5,160,200 | 9.97 | 10.06 | 9.52 | 217,000 | 378,500 | -1.9 | |
| 23/05/2024 |
10.02
|
2,846,800 | 9.85 | 10.02 | 9.77 | 56,400 | 33,800 | 0.3 | |
| 22/05/2024 |
9.85
|
4,435,000 | 10.02 | 10.06 | 9.85 | 185,800 | 100 | 2.2 | |
| 21/05/2024 |
9.97
|
3,346,600 | 10.10 | 10.14 | 9.85 | 48,000 | 126,700 | -0.9 | |
| 20/05/2024 |
10.10
|
3,744,300 | 10.06 | 10.18 | 9.97 | 47,000 | 48,500 | -0.0 | |
| 17/05/2024 |
9.97
|
3,263,700 | 9.97 | 10.02 | 9.89 | 36,900 | 37,200 | -0.0 | |
| 16/05/2024 |
9.93
|
4,269,900 | 9.89 | 10.06 | 9.89 | 200 | 2,900 | -0.0 | |
| 15/05/2024 |
9.81
|
2,983,600 | 9.69 | 9.85 | 9.69 | 235,600 | 0 | 2.8 | |
| 14/05/2024 |
9.69
|
1,479,000 | 9.81 | 9.85 | 9.69 | 11,100 | 2,400 | 0.1 | |
| 13/05/2024 |
9.77
|
2,250,700 | 9.77 | 9.81 | 9.60 | 17,900 | 306,000 | -3.4 | |
| 10/05/2024 |
9.77
|
2,227,600 | 9.85 | 9.85 | 9.69 | 0 | 1,000 | -0.0 | |
| 09/05/2024 |
9.73
|
4,259,300 | 9.89 | 10.06 | 9.73 | 0 | 509,000 | -6.1 | |
| 08/05/2024 |
9.81
|
3,733,800 | 9.69 | 9.81 | 9.52 | 190,700 | 2,200 | 2.2 | |
| 07/05/2024 |
9.73
|
2,366,600 | 9.77 | 9.85 | 9.65 | 4,700 | 32,300 | -0.3 | |
| 06/05/2024 |
9.77
|
3,359,600 | 9.60 | 9.81 | 9.52 | 209,700 | 0 | 2.5 | |
| 03/05/2024 |
9.48
|
1,787,900 | 9.65 | 9.69 | 9.48 | 0 | 116,500 | -1.3 | |
| 02/05/2024 |
9.56
|
1,845,000 | 9.69 | 9.69 | 9.44 | 7,700 | 215,500 | -2.4 | |
| 26/04/2024 |
9.48
|
1,778,100 | 9.32 | 9.60 | 9.32 | 0 | 60,900 | -0.7 | |
| 25/04/2024 |
9.52
|
1,871,300 | 9.73 | 9.73 | 9.48 | 8,000 | 347,400 | -4.0 | |
| 24/04/2024 |
9.65
|
3,091,700 | 9.44 | 9.69 | 9.40 | 520,400 | 170,600 | 4.1 | |
| 23/04/2024 |
9.23
|
2,700,400 | 9.56 | 9.60 | 9.23 | 6,100 | 231,600 | -2.6 | |
| 22/04/2024 |
9.60
|
2,335,800 | 9.65 | 9.65 | 9.48 | 3,900 | 328,700 | -3.8 | |
| 19/04/2024 |
9.32
|
5,890,000 | 8.90 | 9.69 | 8.86 | 980,500 | 112,000 | 9.6 | |
| 17/04/2024 |
9.27
|
3,085,000 | 9.89 | 9.89 | 9.27 | 208,600 | 23,300 | 2.1 | |
| 16/04/2024 |
9.73
|
8,792,400 | 9.93 | 10.02 | 9.44 | 466,900 | 71,600 | 4.6 | |
| 15/04/2024 |
10.10
|
8,893,100 | 10.72 | 10.92 | 10.10 | 123,300 | 239,600 | -1.6 | |
| 12/04/2024 |
10.84
|
3,510,400 | 10.72 | 10.88 | 10.72 | 25,000 | 71,400 | -0.6 | |