| 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) |
-0.30 | -2.44% | 352,500 | 0 | 0 |
12
12.40
12
|
|
2 tháng
(2025-11-28) |
0.20 | 1.69% | 646,500 | 0 | 0 |
11.70
12.50
12
|
|
3 tháng
(2025-10-29) |
-0.30 | -2.44% | 1,111,600 | 0 | 0 |
11.50
12.50
12
|
|
6 tháng
(2025-07-31) |
-0.52 | -4.18% | 3,942,900 | 0 | 0 |
11.50
13.79
12
|
|
12 tháng
(2025-02-03) |
0.47 | 4.05% | 8,733,343 | 0 | 0 |
10.81
13.79
12
|
|
24 tháng
(2024-02-07) |
3.08 | 34.48% | 20,102,120 | -1,621,874 | -24.2 |
8.68
14
12
|
|
36 tháng
(2023-02-13) |
2.98 | 33.10% | 21,324,936 | -2,024,948 | -28.6 |
8.20
14
12
|
|
60 tháng
(2021-02-22) |
4.54 | 60.77% | 37,437,838 | -108,993 | -0.2 |
6.76
14
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/01/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 22/01/2024 |
8.76
|
19,400 | 8.76 | 8.76 | 8.68 | 0 | 11,000 | -0.1 | |
| 19/01/2024 |
8.76
|
12,900 | 8.76 | 8.76 | 8.68 | 0 | 6,000 | -0.1 | |
| 18/01/2024 |
8.76
|
10,800 | 8.76 | 8.76 | 8.76 | 0 | 5,000 | -0.1 | |
| 17/01/2024 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 16/01/2024 |
9.01
|
4,000 | 8.51 | 9.01 | 8.51 | 0 | 2,000 | -0.0 | |
| 15/01/2024 |
8.51
|
5,910 | 8.60 | 8.60 | 8.51 | 0 | 3,000 | -0.0 | |
| 12/01/2024 |
8.51
|
24,100 | 8.51 | 8.51 | 8.51 | 0 | 13,000 | -0.1 | |
| 11/01/2024 |
8.51
|
37,300 | 8.51 | 8.60 | 8.43 | 0 | 14,100 | -0.1 | |
| 10/01/2024 |
8.43
|
654 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 09/01/2024 |
8.43
|
2,229 | 8.35 | 8.43 | 8.35 | 0 | 2,000 | -0.0 | |
| 08/01/2024 |
8.43
|
16,507 | 8.43 | 8.51 | 8.35 | 0 | 5,000 | -0.1 | |
| 05/01/2024 |
8.43
|
6,700 | 8.43 | 8.43 | 8.43 | 0 | 2,200 | -0.0 | |
| 04/01/2024 |
8.35
|
32,102 | 8.51 | 8.60 | 8.35 | 0 | 7,600 | -0.1 | |
| 03/01/2024 |
8.51
|
8,100 | 8.51 | 8.51 | 8.43 | 0 | 5,000 | -0.1 | |
| 02/01/2024 |
8.51
|
41 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 29/12/2023 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 28/12/2023 |
8.43
|
200 | 8.60 | 8.60 | 8.43 | 0 | 0 | 0 | |
| 27/12/2023 |
8.51
|
12,800 | 8.51 | 8.51 | 8.51 | 0 | 7,774 | -0.1 | |
| 26/12/2023 |
8.51
|
10,400 | 8.60 | 8.60 | 8.51 | 0 | 5,000 | -0.1 | |
| 25/12/2023 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 22/12/2023 |
8.43
|
21,900 | 8.60 | 8.60 | 8.43 | 0 | 10,700 | -0.1 | |
| 21/12/2023 |
8.60
|
5,400 | 8.68 | 8.68 | 8.60 | 0 | 2,000 | -0.0 | |
| 20/12/2023 |
8.68
|
10,200 | 8.60 | 8.68 | 8.51 | 0 | 8,000 | -0.1 | |
| 19/12/2023 |
8.51
|
3,100 | 8.51 | 8.60 | 8.51 | 0 | 2,000 | -0.0 | |
| 18/12/2023 |
8.51
|
2,200 | 8.60 | 8.60 | 8.51 | 0 | 0 | 0 | |
| 15/12/2023 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 14/12/2023 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 13/12/2023 |
8.51
|
20,301 | 8.60 | 8.60 | 8.43 | 0 | 14,100 | -0.1 | |
| 12/12/2023 |
8.51
|
16,606 | 8.76 | 8.76 | 8.51 | 0 | 8,000 | -0.1 | |
| 11/12/2023 |
8.51
|
3,150 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 | |
| 08/12/2023 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 07/12/2023 |
8.51
|
17,541 | 8.76 | 9.33 | 8.51 | 0 | 4,600 | -0.0 | |
| 06/12/2023 |
8.60
|
1,657 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 05/12/2023 |
8.51
|
14,100 | 8.51 | 8.60 | 8.51 | 0 | 5,000 | -0.1 | |
| 04/12/2023 |
8.51
|
11,809 | 8.51 | 8.51 | 8.51 | 0 | 6,400 | -0.1 | |
| 01/12/2023 |
8.51
|
10,201 | 8.51 | 8.51 | 8.43 | 0 | 6,000 | 0 | |
| 30/11/2023 |
8.43
|
9,700 | 8.51 | 8.51 | 8.35 | 0 | 4,100 | -0.0 | |
| 29/11/2023 |
8.43
|
47,050 | 8.68 | 8.68 | 8.35 | 0 | 20,400 | -0.2 | |
| 28/11/2023: Cổ tức tiền mặt tỉ lệ: 10.6% | |||||||||
| 28/11/2023 |
8.92
|
5,100 | 9.01 | 9.01 | 8.60 | 0 | 0 | 0 | |
| 27/11/2023 |
8.79
|
96,500 | 8.94 | 8.94 | 8.42 | 0 | 31,600 | -0.4 | |
| 24/11/2023 |
8.94
|
7,000 | 8.94 | 8.94 | 8.79 | 0 | 3,000 | -0.0 | |
| 23/11/2023 |
8.87
|
15,800 | 8.94 | 9.02 | 8.87 | 0 | 6,700 | -0.1 | |
| 22/11/2023 |
8.94
|
20,900 | 8.94 | 8.94 | 8.94 | 0 | 9,000 | -0.1 | |
| 21/11/2023 |
8.94
|
9,701 | 9.24 | 9.24 | 8.94 | 0 | 2,800 | -0.0 | |
| 20/11/2023 |
8.72
|
38,100 | 8.57 | 8.87 | 8.57 | 0 | 12,400 | -0.1 | |
| 17/11/2023 |
8.79
|
2,606 | 8.94 | 8.94 | 8.79 | 0 | 500 | -0.0 | |
| 16/11/2023 |
8.94
|
7,700 | 8.94 | 8.94 | 8.94 | 0 | 2,700 | -0.0 | |
| 15/11/2023 |
8.94
|
24,900 | 9.02 | 9.02 | 8.72 | 0 | 10,800 | -0.1 | |
| 14/11/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 13/11/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 10/11/2023 |
8.72
|
2,000 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 09/11/2023 |
8.72
|
42 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 08/11/2023 |
8.72
|
3,000 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 07/11/2023 |
8.42
|
238 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 06/11/2023 |
8.57
|
9,710 | 8.57 | 8.57 | 8.57 | 0 | 4,000 | -0.0 | |
| 03/11/2023 |
8.57
|
15,300 | 8.49 | 8.57 | 8.49 | 0 | 7,500 | -0.1 | |
| 02/11/2023 |
8.49
|
7,400 | 8.35 | 8.57 | 8.35 | 0 | 4,000 | -0.0 | |
| 01/11/2023 |
8.35
|
16,900 | 8.27 | 8.35 | 8.20 | 0 | 8,000 | -0.1 | |
| 31/10/2023 |
8.27
|
5,600 | 8.57 | 8.57 | 8.20 | 0 | 200 | -0.0 | |
| 30/10/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 27/10/2023 |
8.57
|
1,100 | 8.42 | 8.57 | 8.57 | 0 | 100 | 0 | |
| 26/10/2023 |
8.42
|
6,300 | 8.64 | 8.64 | 8.42 | 0 | 800 | -0.0 | |
| 25/10/2023 |
8.64
|
5,000 | 8.72 | 8.72 | 8.64 | 0 | 300 | -0.0 | |
| 24/10/2023 |
8.72
|
500 | 9.17 | 9.17 | 8.49 | 0 | 200 | -0.0 | |
| 23/10/2023 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 20/10/2023 |
9.17
|
200 | 8.57 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 19/10/2023 |
8.57
|
10,200 | 8.79 | 8.79 | 8.57 | 0 | 2,500 | -0.0 | |
| 18/10/2023 |
8.79
|
5,300 | 8.72 | 8.79 | 8.35 | 0 | 2,000 | -0.0 | |
| 17/10/2023 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 16/10/2023 |
8.72
|
1,500 | 8.57 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 13/10/2023 |
8.57
|
7,500 | 8.72 | 8.72 | 8.57 | 0 | 2,000 | -0.0 | |
| 12/10/2023 |
8.72
|
13,600 | 8.79 | 8.79 | 8.49 | 0 | 2,100 | -0.0 | |
| 11/10/2023 |
8.79
|
1,200 | 8.49 | 8.79 | 8.49 | 0 | 0 | 0 | |
| 10/10/2023 |
8.49
|
17,500 | 8.42 | 8.49 | 8.49 | 0 | 7,500 | -0.1 | |
| 09/10/2023 |
8.42
|
5,700 | 8.20 | 8.42 | 8.42 | 0 | 2,200 | -0.0 | |
| 06/10/2023 |
8.20
|
11,000 | 8.42 | 8.42 | 8.20 | 0 | 7,000 | -0.1 | |
| 05/10/2023 |
8.42
|
8,100 | 8.42 | 8.42 | 8.42 | 0 | 4,000 | -0.0 | |
| 04/10/2023 |
8.42
|
30,700 | 8.49 | 8.49 | 8.42 | 0 | 16,400 | -0.2 | |
| 03/10/2023 |
8.49
|
1,500 | 8.72 | 8.72 | 8.49 | 0 | 0 | 0 | |
| 02/10/2023 |
8.72
|
1,600 | 8.49 | 8.72 | 8.27 | 0 | 1,000 | -0.0 | |
| 29/09/2023 |
8.49
|
4,900 | 8.49 | 8.49 | 8.20 | 0 | 3,800 | -0.0 | |
| 28/09/2023 |
8.49
|
100 | 8.35 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 27/09/2023 |
8.35
|
500 | 8.57 | 8.57 | 8.35 | 0 | 0 | 0 | |
| 26/09/2023 |
8.57
|
13,900 | 8.87 | 8.87 | 8.20 | 0 | 8,000 | -0.1 | |
| 25/09/2023 |
8.87
|
2,700 | 8.57 | 8.87 | 8.57 | 0 | 2,000 | -0.0 | |
| 22/09/2023 |
8.57
|
37,500 | 9.17 | 9.17 | 8.57 | 0 | 11,100 | -0.1 | |
| 21/09/2023 |
9.17
|
5,100 | 9.24 | 9.24 | 8.87 | 0 | 0 | 0 | |
| 20/09/2023 |
9.24
|
1,000 | 9.31 | 9.31 | 9.24 | 0 | 0 | 0 | |
| 19/09/2023 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 18/09/2023 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 15/09/2023 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 14/09/2023 |
9.31
|
200 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 13/09/2023 |
9.31
|
1,200 | 9.46 | 9.46 | 9.31 | 0 | 0 | 0 | |
| 12/09/2023 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 11/09/2023 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 08/09/2023 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 07/09/2023 |
9.46
|
200 | 9.54 | 9.54 | 9.17 | 0 | 0 | 0 | |
| 06/09/2023 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 05/09/2023 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |