| 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) |
-0.20 | -2.82% | 312,900 | 0 | 0 |
6.90
8.10
7
|
|
2 tháng
(2025-11-28) |
-0.40 | -5.48% | 505,800 | 900 | 0.0 |
6.90
8.10
7
|
|
3 tháng
(2025-10-29) |
-0.30 | -4.17% | 814,500 | 1,100 | 0.0 |
6.90
8.10
7
|
|
6 tháng
(2025-07-31) |
-0.42 | -5.72% | 2,097,500 | 5,800 | 0.0 |
6.90
8.10
7
|
|
12 tháng
(2025-02-03) |
-1.08 | -13.48% | 5,972,305 | 5,800 | 0.0 |
6.85
8.63
7
|
|
24 tháng
(2024-02-07) |
-1.80 | -20.71% | 9,072,060 | 7,700 | 0.1 |
6.85
8.79
7
|
|
36 tháng
(2023-02-13) |
-1.30 | -15.90% | 15,375,496 | -21,600 | -0.3 |
6.85
9.30
7
|
|
60 tháng
(2021-02-22) |
-1 | -12.71% | 44,081,406 | -161,700 | -3.4 |
5.63
14.67
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/01/2024 |
8.17
|
14,405 | 8.09 | 8.17 | 8.00 | 0 | 0 | 0 | |
| 22/01/2024 |
8.09
|
2,200 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 | |
| 19/01/2024 |
8.09
|
4,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/01/2024 |
8.00
|
5,200 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 | |
| 17/01/2024 |
8.09
|
13,502 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 | |
| 16/01/2024 |
8.17
|
12,700 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 | |
| 15/01/2024 |
8.09
|
4,100 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 | |
| 12/01/2024 |
8.26
|
13,300 | 8.09 | 8.26 | 8.00 | 0 | 0 | 0 | |
| 11/01/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/01/2024 |
8.17
|
2,108 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 09/01/2024 |
8.17
|
11,300 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
| 08/01/2024 |
8.26
|
8,400 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
| 05/01/2024 |
8.17
|
14,300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 04/01/2024 |
8.09
|
11,500 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 | |
| 03/01/2024 |
8.17
|
32,700 | 8.00 | 8.17 | 8.00 | 0 | 0 | 0 | |
| 02/01/2024 |
8.09
|
700 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 | |
| 29/12/2023 |
8.17
|
19,200 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 | |
| 28/12/2023 |
8.17
|
31,400 | 7.91 | 8.17 | 7.91 | 0 | 0 | 0 | |
| 27/12/2023 |
7.91
|
3,100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 26/12/2023 |
7.91
|
6,100 | 7.82 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 25/12/2023 |
7.82
|
4,600 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 22/12/2023 |
7.91
|
39,500 | 7.82 | 7.91 | 7.74 | 0 | 0 | 0 | |
| 21/12/2023 |
7.82
|
46,200 | 7.74 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 20/12/2023 |
7.74
|
15,900 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 19/12/2023 |
7.74
|
8,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 18/12/2023 |
7.74
|
56,500 | 7.82 | 7.82 | 7.56 | 0 | 0 | 0 | |
| 15/12/2023 |
7.82
|
10,600 | 7.74 | 7.82 | 7.65 | 0 | 0 | 0 | |
| 14/12/2023 |
7.74
|
17,000 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 | |
| 13/12/2023 |
7.82
|
24,800 | 7.74 | 7.82 | 7.74 | 0 | 0 | 0 | |
| 12/12/2023 |
7.74
|
15,400 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 | |
| 11/12/2023 |
7.82
|
52,200 | 7.74 | 7.82 | 7.65 | 0 | 0 | 0 | |
| 08/12/2023 |
7.74
|
30,400 | 7.74 | 7.82 | 7.65 | 0 | 0 | 0 | |
| 07/12/2023 |
7.74
|
59,600 | 7.82 | 7.91 | 7.74 | 2,000 | 0 | 0.0 | |
| 06/12/2023 |
7.82
|
12,500 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 | |
| 05/12/2023 |
7.91
|
43,000 | 7.82 | 7.91 | 7.74 | 0 | 0 | 0 | |
| 04/12/2023 |
7.82
|
38,500 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 | |
| 01/12/2023 |
7.82
|
11,100 | 7.74 | 7.82 | 7.56 | 0 | 0 | 0 | |
| 30/11/2023 |
7.74
|
9,200 | 7.74 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 29/11/2023 |
7.74
|
16,600 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 28/11/2023 |
7.65
|
17,000 | 7.56 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 27/11/2023 |
7.56
|
8,900 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 24/11/2023 |
7.65
|
30,200 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 23/11/2023 |
7.65
|
30,800 | 7.74 | 7.74 | 7.65 | 4,000 | 0 | 0.0 | |
| 22/11/2023 |
7.74
|
18,200 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 | |
| 21/11/2023 |
7.82
|
8,600 | 7.74 | 7.82 | 7.74 | 0 | 0 | 0 | |
| 20/11/2023 |
7.74
|
3,100 | 7.74 | 7.74 | 7.47 | 0 | 0 | 0 | |
| 17/11/2023 |
7.74
|
14,800 | 7.74 | 7.82 | 7.74 | 0 | 0 | 0 | |
| 16/11/2023 |
7.74
|
1,100 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 | |
| 15/11/2023 |
7.82
|
21,500 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 | |
| 14/11/2023 |
7.82
|
26,900 | 7.91 | 7.91 | 7.65 | 0 | 0 | 0 | |
| 13/11/2023 |
7.91
|
34,300 | 7.91 | 7.91 | 7.65 | 0 | 0 | 0 | |
| 10/11/2023 |
7.91
|
64,000 | 7.82 | 7.91 | 7.65 | 0 | 0 | 0 | |
| 09/11/2023 |
7.82
|
28,600 | 7.74 | 7.82 | 7.74 | 3,000 | 0 | 0.0 | |
| 08/11/2023 |
7.74
|
24,200 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 07/11/2023 |
7.65
|
39,300 | 7.56 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 06/11/2023 |
7.56
|
13,400 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 03/11/2023 |
7.65
|
43,000 | 7.56 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 02/11/2023 |
7.56
|
45,600 | 7.47 | 7.65 | 7.30 | 0 | 0 | 0 | |
| 01/11/2023 |
7.47
|
19,800 | 7.38 | 7.47 | 7.30 | 0 | 0 | 0 | |
| 31/10/2023 |
7.38
|
30,000 | 7.47 | 7.47 | 7.30 | 0 | 0 | 0 | |
| 30/10/2023 |
7.47
|
15,800 | 7.56 | 7.56 | 7.30 | 0 | 0 | 0 | |
| 27/10/2023 |
7.56
|
21,500 | 7.47 | 7.56 | 7.30 | 0 | 0 | 0 | |
| 26/10/2023 |
7.47
|
30,600 | 7.65 | 7.74 | 7.30 | 0 | 0 | 0 | |
| 25/10/2023 |
7.65
|
40,700 | 7.74 | 7.82 | 7.65 | 0 | 0 | 0 | |
| 24/10/2023 |
7.74
|
33,500 | 7.56 | 7.74 | 7.47 | 0 | 0 | 0 | |
| 23/10/2023 |
7.56
|
6,100 | 7.74 | 7.74 | 7.47 | 0 | 0 | 0 | |
| 20/10/2023 |
7.74
|
85,000 | 7.47 | 7.74 | 7.30 | 0 | 0 | 0 | |
| 19/10/2023 |
7.47
|
151,100 | 7.56 | 7.74 | 7.03 | 200 | 0 | 0.0 | |
| 18/10/2023 |
7.56
|
54,000 | 7.74 | 7.74 | 7.38 | 300 | 0 | 0.0 | |
| 17/10/2023 |
7.74
|
25,100 | 7.74 | 7.74 | 7.47 | 0 | 0 | 0 | |
| 16/10/2023 |
7.74
|
23,000 | 7.82 | 7.91 | 7.65 | 0 | 0 | 0 | |
| 13/10/2023 |
7.82
|
56,000 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 12/10/2023 |
7.91
|
45,800 | 7.91 | 8.00 | 7.74 | 3,000 | 0 | 0.0 | |
| 11/10/2023 |
7.91
|
97,100 | 7.82 | 7.91 | 7.65 | 0 | 0 | 0 | |
| 10/10/2023 |
7.82
|
53,600 | 7.82 | 8.09 | 7.74 | 0 | 0 | 0 | |
| 09/10/2023 |
7.82
|
86,400 | 8.26 | 8.35 | 7.82 | 0 | 0 | 0 | |
| 06/10/2023 |
8.26
|
40,300 | 8.26 | 8.53 | 8.09 | 0 | 200 | -0.0 | |
| 05/10/2023 |
8.26
|
56,000 | 8.79 | 8.79 | 8.26 | 0 | 0 | 0 | |
| 04/10/2023 |
8.79
|
106,100 | 9.05 | 9.05 | 8.35 | 2,000 | 1,500 | 0.0 | |
| 03/10/2023: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 03/10/2023 |
9.05
|
130,300 | 9.14 | 10.11 | 8.88 | 200 | 9,300 | -0.1 | |
| 02/10/2023 |
9.14
|
263,400 | 8.99 | 9.30 | 9.06 | 5,500 | 0 | 0.1 | |
| 29/09/2023 |
8.99
|
91,300 | 9.06 | 9.14 | 8.91 | 9,300 | 0 | 0.1 | |
| 28/09/2023 |
9.06
|
38,500 | 9.06 | 9.14 | 8.99 | 0 | 0 | 0 | |
| 27/09/2023 |
9.06
|
72,600 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 | |
| 26/09/2023 |
9.06
|
17,200 | 9.14 | 9.14 | 8.99 | 0 | 0 | 0 | |
| 25/09/2023 |
9.14
|
71,300 | 9.22 | 9.22 | 8.99 | 0 | 0 | 0 | |
| 22/09/2023 |
9.22
|
47,400 | 9.22 | 9.22 | 9.06 | 0 | 0 | 0 | |
| 21/09/2023 |
9.22
|
37,400 | 9.30 | 9.30 | 9.14 | 0 | 0 | 0 | |
| 20/09/2023 |
9.30
|
46,600 | 9.22 | 9.38 | 9.22 | 0 | 0 | 0 | |
| 19/09/2023 |
9.22
|
43,200 | 8.91 | 9.22 | 8.91 | 0 | 0 | 0 | |
| 18/09/2023 |
8.91
|
4,700 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 | |
| 15/09/2023 |
8.99
|
12,300 | 8.99 | 8.99 | 8.83 | 0 | 0 | 0 | |
| 14/09/2023 |
8.99
|
2,100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 13/09/2023 |
8.99
|
11,900 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 12/09/2023 |
8.99
|
10,400 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 11/09/2023 |
8.99
|
28,500 | 9.06 | 9.22 | 8.91 | 0 | 0 | 0 | |
| 08/09/2023 |
9.06
|
10,800 | 9.06 | 9.06 | 8.99 | 0 | 500 | -0.0 | |
| 07/09/2023 |
9.06
|
12,400 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 | |
| 06/09/2023 |
9.06
|
11,800 | 9.06 | 9.06 | 8.83 | 0 | 0 | 0 | |
| 05/09/2023 |
9.06
|
23,400 | 9.14 | 9.14 | 8.91 | 0 | 0 | 0 | |