| 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) |
-2.20 | -16.18% | 1,134,679,300 | 852,624 | 0 |
11.20
13.70
11.20
|
|
2 tháng
(2026-06-01) |
-2.35 | -17.09% | 2,087,936,600 | 7,262,549 | 0 |
11.20
14
11.20
|
|
3 tháng
(2026-05-04) |
-2.95 | -20.56% | 3,108,985,500 | 1,237,083 | 0 |
11.20
14.35
11.20
|
|
6 tháng
(2026-01-30) |
-4.37 | -27.71% | 6,983,106,600 | -30,337,905 | -239.4 |
11.20
15.97
11.20
|
|
12 tháng
(2025-08-04) |
-4.82 | -29.73% | 17,479,630,500 | -113,766,114 | -1,549.4 |
11.20
18.78
11.20
|
|
24 tháng
(2024-08-08) |
3.53 | 44.78% | 26,688,818,500 | 8,156,738 | -578.9 |
7.65
18.78
11.20
|
|
36 tháng
(2023-08-14) |
2.01 | 21.39% | 32,268,040,600 | -132,735,140 | -2,178.8 |
7.29
18.78
11.20
|
|
60 tháng
(2021-08-24) |
-0.27 | -2.32% | 39,749,396,037 | -42,556,127 | -1,238.2 |
4.73
18.78
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 10/06/2024 |
8.52
|
28,894,500 | 8.63 | 8.67 | 8.45 | 252,815 | 2,134,600 | -22.2 | |
| 07/06/2024 |
8.56
|
17,165,700 | 8.63 | 8.70 | 8.52 | 402,100 | 564,100 | -1.9 | |
| 06/06/2024 |
8.59
|
69,364,500 | 8.41 | 8.77 | 8.34 | 4,655,400 | 2,787,680 | 21.6 | |
| 05/06/2024 |
8.38
|
19,415,000 | 8.41 | 8.45 | 8.34 | 817,300 | 140,400 | 7.8 | |
| 04/06/2024 |
8.38
|
16,264,000 | 8.48 | 8.48 | 8.38 | 114,900 | 360,400 | -2.9 | |
| 03/06/2024 |
8.45
|
20,648,900 | 8.34 | 8.52 | 8.30 | 1,570,300 | 186,800 | 16.1 | |
| 31/05/2024 |
8.27
|
14,564,200 | 8.30 | 8.34 | 8.27 | 758,900 | 1,016,700 | -2.9 | |
| 30/05/2024 |
8.27
|
25,838,100 | 8.34 | 8.38 | 8.23 | 236,400 | 1,231,200 | -11.4 | |
| 29/05/2024 |
8.38
|
24,388,500 | 8.48 | 8.52 | 8.34 | 378,900 | 1,334,900 | -11.1 | |
| 28/05/2024 |
8.48
|
14,796,200 | 8.41 | 8.48 | 8.38 | 835,200 | 658,900 | 2.1 | |
| 27/05/2024 |
8.41
|
12,436,200 | 8.41 | 8.45 | 8.34 | 781,000 | 261,200 | 6.0 | |
| 24/05/2024 |
8.38
|
39,082,500 | 8.45 | 8.56 | 8.34 | 493,600 | 527,500 | -0.4 | |
| 23/05/2024 |
8.52
|
26,704,200 | 8.45 | 8.52 | 8.38 | 1,325,600 | 515,800 | 9.5 | |
| 22/05/2024 |
8.45
|
38,630,600 | 8.63 | 8.63 | 8.45 | 333,300 | 1,299,300 | -11.3 | |
| 21/05/2024 |
8.59
|
36,868,000 | 8.59 | 8.63 | 8.48 | 943,500 | 3,208,800 | -26.6 | |
| 20/05/2024 |
8.59
|
36,329,900 | 8.81 | 8.85 | 8.56 | 910,100 | 816,000 | 1.1 | |
| 17/05/2024 |
8.70
|
67,025,200 | 8.63 | 8.92 | 8.59 | 895,200 | 2,874,000 | -24.2 | |
| 16/05/2024 |
8.59
|
36,799,200 | 8.48 | 8.59 | 8.45 | 3,031,400 | 1,143,100 | 22.2 | |
| 15/05/2024 |
8.41
|
21,585,100 | 8.45 | 8.48 | 8.38 | 905,900 | 1,598,500 | -8.0 | |
| 14/05/2024 |
8.41
|
16,888,200 | 8.48 | 8.56 | 8.38 | 661,700 | 1,860,400 | -13.9 | |
| 13/05/2024 |
8.45
|
21,834,800 | 8.45 | 8.52 | 8.41 | 1,944,400 | 3,189,900 | -14.5 | |
| 10/05/2024 |
8.41
|
18,443,900 | 8.56 | 8.59 | 8.41 | 649,500 | 2,097,600 | -16.9 | |
| 09/05/2024 |
8.52
|
24,163,300 | 8.67 | 8.77 | 8.52 | 400,300 | 525,900 | -1.6 | |
| 08/05/2024 |
8.63
|
59,796,500 | 8.41 | 8.77 | 8.34 | 1,911,200 | 3,513,400 | -19.2 | |
| 07/05/2024 |
8.45
|
18,188,200 | 8.56 | 8.56 | 8.41 | 355,600 | 88,400 | 3.1 | |
| 06/05/2024 |
8.52
|
27,188,100 | 8.45 | 8.52 | 8.41 | 1,064,400 | 1,853,200 | -9.2 | |
| 03/05/2024 |
8.41
|
21,211,100 | 8.56 | 8.59 | 8.38 | 343,700 | 1,391,900 | -12.2 | |
| 02/05/2024 |
8.48
|
31,406,100 | 8.34 | 8.56 | 8.30 | 1,034,600 | 2,504,000 | -17.1 | |
| 26/04/2024 |
8.30
|
33,004,200 | 8.09 | 8.41 | 8.09 | 1,967,000 | 2,661,300 | -7.7 | |
| 25/04/2024 |
8.05
|
13,148,000 | 8.12 | 8.16 | 8.05 | 495,900 | 1,868,500 | -15.3 | |
| 24/04/2024 |
8.12
|
15,691,500 | 8.01 | 8.19 | 8.01 | 2,687,700 | 2,340,000 | 4.0 | |
| 23/04/2024 |
7.94
|
31,267,100 | 8.16 | 8.19 | 7.87 | 128,500 | 3,785,700 | -40.5 | |
| 22/04/2024 |
8.16
|
17,333,300 | 8.19 | 8.27 | 8.09 | 420,700 | 2,063,100 | -18.5 | |
| 19/04/2024 |
8.09
|
38,197,000 | 8.12 | 8.23 | 8.05 | 227,300 | 7,049,100 | -76.7 | |
| 17/04/2024 |
8.05
|
32,443,000 | 8.45 | 8.45 | 8.05 | 193,300 | 8,606,100 | -95.2 | |
| 16/04/2024 |
8.34
|
33,215,700 | 8.34 | 8.45 | 8.16 | 612,700 | 2,336,500 | -19.6 | |
| 15/04/2024 |
8.23
|
98,763,600 | 8.30 | 8.74 | 8.16 | 9,452,000 | 6,762,100 | 33.3 | |
| 12/04/2024 |
8.19
|
25,354,700 | 8.12 | 8.19 | 8.05 | 1,224,100 | 2,364,700 | -12.7 | |
| 11/04/2024 |
8.05
|
12,380,200 | 8.09 | 8.16 | 8.05 | 345,900 | 1,405,400 | -11.8 | |
| 10/04/2024 |
8.12
|
9,097,700 | 8.16 | 8.23 | 8.12 | 399,900 | 1,248,600 | -9.5 | |
| 09/04/2024 |
8.12
|
11,963,700 | 8.09 | 8.16 | 8.01 | 982,400 | 793,500 | 2.1 | |
| 08/04/2024 |
8.05
|
12,703,600 | 8.09 | 8.12 | 8.01 | 360,200 | 860,200 | -5.5 | |
| 05/04/2024 |
8.09
|
13,620,200 | 8.09 | 8.12 | 8.05 | 468,100 | 931,800 | -5.2 | |
| 04/04/2024 |
8.12
|
14,842,200 | 8.19 | 8.19 | 8.12 | 604,600 | 667,500 | -0.7 | |
| 03/04/2024 |
8.16
|
21,717,300 | 8.27 | 8.27 | 8.12 | 22,900 | 3,440,900 | -38.6 | |
| 02/04/2024 |
8.27
|
21,361,600 | 8.27 | 8.27 | 8.16 | 324,200 | 632,700 | -3.5 | |
| 01/04/2024 |
8.30
|
13,432,900 | 8.30 | 8.34 | 8.23 | 534,300 | 1,401,200 | -9.9 | |
| 29/03/2024 |
8.27
|
18,015,800 | 8.41 | 8.41 | 8.27 | 707,400 | 156,600 | 6.3 | |
| 28/03/2024 |
8.41
|
14,016,400 | 8.38 | 8.45 | 8.34 | 152,300 | 639,400 | -5.6 | |
| 27/03/2024 |
8.34
|
12,277,600 | 8.34 | 8.41 | 8.30 | 171,200 | 1,120,400 | -10.9 | |
| 26/03/2024 |
8.34
|
15,216,500 | 8.30 | 8.38 | 8.27 | 365,400 | 2,229,500 | -21.4 | |
| 25/03/2024 |
8.30
|
20,815,200 | 8.38 | 8.41 | 8.30 | 388,300 | 2,872,000 | -28.6 | |
| 22/03/2024 |
8.38
|
26,765,800 | 8.38 | 8.48 | 8.30 | 477,000 | 1,116,800 | -7.4 | |
| 21/03/2024 |
8.30
|
21,466,000 | 8.30 | 8.38 | 8.23 | 71,000 | 502,400 | -4.9 | |
| 20/03/2024 |
8.23
|
23,446,700 | 8.12 | 8.30 | 8.05 | 2,321,500 | 896,400 | 16.2 | |
| 19/03/2024 |
8.12
|
11,493,200 | 8.12 | 8.19 | 8.09 | 112,300 | 825,600 | -8.0 | |
| 18/03/2024 |
8.09
|
32,002,900 | 8.27 | 8.34 | 7.98 | 590,000 | 368,800 | 2.4 | |
| 15/03/2024 |
8.27
|
17,712,000 | 8.30 | 8.34 | 8.23 | 1,197,500 | 3,542,100 | -26.7 | |
| 14/03/2024 |
8.30
|
17,674,100 | 8.41 | 8.41 | 8.27 | 369,300 | 1,402,200 | -11.8 | |
| 13/03/2024 |
8.38
|
14,856,700 | 8.19 | 8.41 | 8.19 | 444,400 | 998,000 | -6.3 | |
| 12/03/2024 |
8.19
|
22,463,200 | 8.23 | 8.30 | 8.16 | 206,900 | 542,400 | -3.8 | |
| 11/03/2024 |
8.27
|
30,059,500 | 8.48 | 8.48 | 8.23 | 359,200 | 2,597,600 | -25.8 | |
| 08/03/2024 |
8.48
|
26,197,800 | 8.67 | 8.70 | 8.48 | 356,900 | 795,369 | -5.2 | |
| 07/03/2024 |
8.63
|
20,274,600 | 8.59 | 8.67 | 8.52 | 714,300 | 103,133 | 7.3 | |
| 06/03/2024 |
8.56
|
25,598,600 | 8.56 | 8.74 | 8.52 | 1,116,910 | 567,900 | 6.5 | |
| 05/03/2024 |
8.59
|
22,722,100 | 8.59 | 8.63 | 8.48 | 447,800 | 247,700 | 2.4 | |
| 04/03/2024 |
8.59
|
24,834,600 | 8.67 | 8.70 | 8.56 | 385,000 | 426,400 | -0.5 | |