| 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) |
-0.45 | -4.35% | 2,106,800 | -21,024 | 0 |
9.90
10.35
9.95
|
|
2 tháng
(2026-06-01) |
-0.46 | -4.43% | 4,942,700 | -31,328 | 0 |
9.90
10.68
9.95
|
|
3 tháng
(2026-05-04) |
-0.60 | -5.68% | 7,979,100 | 43,672 | 0 |
9.90
10.68
9.95
|
|
6 tháng
(2026-01-30) |
-0.87 | -8.07% | 27,762,300 | -2,423,328 | -29.7 |
9.90
12.41
9.95
|
|
12 tháng
(2025-08-04) |
-2.38 | -19.35% | 57,599,200 | -6,072,828 | -74.6 |
9.90
12.82
9.95
|
|
24 tháng
(2024-08-08) |
-1.26 | -11.31% | 141,001,600 | -4,986,616 | -55.3 |
9.90
13.88
9.95
|
|
36 tháng
(2023-08-14) |
0.03 | 0.26% | 270,272,200 | -2,881,099 | -16.4 |
8.24
14.05
9.95
|
|
60 tháng
(2021-08-24) |
4.53 | 84.35% | 600,522,200 | 777,806 | 17.9 |
3.73
14.05
9.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2024 |
11.63
|
629,800 | 11.29 | 11.63 | 10.95 | 86,500 | 98,100 | -0.2 | |
| 23/07/2024 |
11.29
|
676,200 | 11.33 | 11.71 | 11.12 | 10,900 | 137,800 | -1.7 | |
| 22/07/2024 |
11.42
|
887,000 | 12.05 | 12.05 | 11.33 | 108,000 | 171,000 | -0.9 | |
| 19/07/2024 |
12.18
|
459,800 | 12.27 | 12.27 | 11.84 | 2,300 | 68,200 | -0.9 | |
| 18/07/2024 |
12.27
|
641,700 | 12.05 | 12.27 | 11.71 | 135,700 | 34,600 | 1.4 | |
| 17/07/2024 |
11.76
|
2,666,600 | 12.56 | 12.65 | 11.71 | 267,100 | 54,800 | 3.0 | |
| 16/07/2024 |
12.56
|
901,900 | 12.94 | 12.94 | 12.39 | 47,300 | 25,900 | 0.3 | |
| 15/07/2024 |
12.65
|
832,000 | 12.86 | 12.99 | 12.44 | 132,500 | 83,900 | 0.7 | |
| 12/07/2024 |
12.86
|
2,115,600 | 13.79 | 13.79 | 12.86 | 151,800 | 45,300 | 1.6 | |
| 11/07/2024 |
13.79
|
1,901,300 | 14.30 | 14.30 | 13.28 | 675,700 | 85,700 | 9.5 | |
| 10/07/2024 |
13.96
|
4,462,100 | 13.41 | 13.96 | 13.20 | 1,980,600 | 126,900 | 30.4 | |
| 09/07/2024 |
13.07
|
3,326,300 | 12.39 | 13.07 | 12.27 | 1,019,200 | 321,200 | 10.8 | |
| 08/07/2024 |
12.22
|
2,074,200 | 11.46 | 12.22 | 11.37 | 58,400 | 272,100 | -3.0 | |
| 05/07/2024 |
11.46
|
1,147,300 | 11.42 | 11.80 | 11.29 | 29,800 | 141,900 | -1.5 | |
| 04/07/2024 |
11.25
|
593,600 | 11.37 | 11.42 | 11.20 | 17,700 | 95,400 | -1.0 | |
| 03/07/2024 |
11.29
|
1,369,300 | 10.91 | 11.46 | 10.82 | 103,200 | 100,600 | 0.0 | |
| 02/07/2024 |
10.91
|
862,500 | 11.16 | 11.20 | 10.91 | 119,800 | 167,300 | -0.6 | |
| 01/07/2024 |
11.16
|
742,400 | 11.25 | 11.29 | 10.82 | 263,100 | 3,000 | 3.4 | |
| 28/06/2024 |
11.03
|
1,439,400 | 11.42 | 11.84 | 11.03 | 213,000 | 30,900 | 2.4 | |
| 27/06/2024 |
11.54
|
705,400 | 12.22 | 12.22 | 11.54 | 33,500 | 74,200 | -0.6 | |
| 26/06/2024 |
12.22
|
658,400 | 12.05 | 12.44 | 11.93 | 9,600 | 92,000 | -1.2 | |
| 25/06/2024 |
12.22
|
896,400 | 12.35 | 12.65 | 11.71 | 124,300 | 198,100 | -1.1 | |
| 24/06/2024 |
12.22
|
1,518,900 | 13.41 | 13.41 | 12.01 | 89,800 | 203,400 | -1.7 | |
| 21/06/2024 |
12.90
|
1,529,800 | 12.14 | 12.90 | 12.10 | 275,400 | 7,100 | 3.9 | |
| 20/06/2024 |
12.10
|
1,000,900 | 12.48 | 12.56 | 11.80 | 232,600 | 13,200 | 3.1 | |
| 19/06/2024 |
12.48
|
849,500 | 12.48 | 12.61 | 12.27 | 93,300 | 30,600 | 0.9 | |
| 18/06/2024 |
12.44
|
820,000 | 12.52 | 12.78 | 12.44 | 50,200 | 2,800 | 0.7 | |
| 17/06/2024 |
12.52
|
1,598,300 | 12.05 | 12.52 | 11.80 | 163,600 | 17,600 | 2.1 | |
| 14/06/2024 |
12.05
|
1,688,400 | 12.86 | 13.24 | 12.05 | 43,000 | 23,200 | 0.3 | |
| 13/06/2024 |
12.94
|
915,800 | 13.54 | 13.54 | 12.94 | 8,300 | 72,500 | -1.0 | |
| 12/06/2024 |
13.45
|
1,033,100 | 13.45 | 13.45 | 12.82 | 20,700 | 12,000 | 0.1 | |
| 11/06/2024 |
13.41
|
1,052,900 | 14.39 | 14.39 | 13.28 | 1,200 | 65,300 | -1.0 | |
| 10/06/2024 |
14.05
|
1,482,400 | 14.01 | 14.64 | 13.79 | 39,500 | 59,000 | -0.3 | |
| 07/06/2024 |
13.88
|
695,000 | 13.84 | 14.56 | 13.50 | 1,000 | 74,100 | -1.2 | |
| 06/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/06/2024 |
13.75
|
1,604,700 | 13.16 | 13.75 | 12.73 | 54,000 | 18,503 | 0.5 | |
| 05/06/2024 |
12.86
|
490,400 | 13.06 | 13.06 | 12.62 | 35,500 | 16,500 | 0.3 | |
| 04/06/2024 |
12.82
|
915,400 | 13.10 | 13.10 | 12.58 | 40,200 | 11,300 | 0.5 | |
| 03/06/2024 |
13.10
|
1,109,300 | 12.34 | 13.18 | 12.34 | 62,400 | 0 | 1.0 | |
| 31/05/2024 |
12.34
|
1,386,500 | 13.26 | 13.26 | 12.14 | 3,500 | 15,000 | -0.2 | |
| 30/05/2024 |
13.02
|
2,238,100 | 11.98 | 13.02 | 11.98 | 69,100 | 25,300 | 0.7 | |
| 29/05/2024 |
12.18
|
2,935,300 | 12.18 | 12.18 | 11.86 | 2,100 | 1,500 | 0.0 | |
| 28/05/2024 |
11.39
|
911,600 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
| 27/05/2024 |
10.67
|
3,073,600 | 10.11 | 10.67 | 9.95 | 25,300 | 50,700 | -0.3 | |
| 24/05/2024 |
9.99
|
949,300 | 10.07 | 10.19 | 9.75 | 1,400 | 130,200 | -1.6 | |
| 23/05/2024 |
10.03
|
632,200 | 10.03 | 10.11 | 9.95 | 8,600 | 100,000 | -1.2 | |
| 22/05/2024 |
10.19
|
1,414,100 | 10.07 | 10.19 | 9.99 | 22,700 | 101,400 | -1.0 | |
| 21/05/2024 |
10.03
|
1,118,700 | 10.03 | 10.15 | 9.87 | 34,000 | 100,000 | -0.8 | |
| 20/05/2024 |
9.87
|
476,200 | 9.87 | 10.03 | 9.75 | 17,300 | 37,300 | -0.3 | |
| 17/05/2024 |
9.87
|
990,700 | 10.03 | 10.03 | 9.67 | 8,100 | 22,200 | -0.2 | |
| 16/05/2024 |
10.07
|
587,200 | 10.19 | 10.19 | 9.91 | 0 | 50,000 | -0.6 | |
| 15/05/2024 |
10.03
|
2,204,900 | 9.48 | 10.03 | 9.40 | 39,700 | 24,000 | 0.2 | |
| 14/05/2024 |
9.40
|
300,900 | 9.36 | 9.40 | 9.24 | 21,800 | 0 | 0.3 | |
| 13/05/2024 |
9.36
|
215,200 | 9.40 | 9.44 | 9.28 | 10,900 | 0 | 0.1 | |
| 10/05/2024 |
9.36
|
185,600 | 9.44 | 9.44 | 9.24 | 0 | 4,000 | -0.0 | |
| 09/05/2024 |
9.40
|
389,800 | 9.52 | 9.52 | 9.32 | 1,300 | 13,100 | -0.1 | |
| 08/05/2024 |
9.36
|
714,900 | 9.16 | 9.48 | 9.08 | 9,600 | 3,300 | 0.1 | |
| 07/05/2024 |
9.16
|
254,300 | 9.12 | 9.16 | 9.04 | 17,700 | 0 | 0.2 | |
| 06/05/2024 |
9.12
|
378,300 | 8.92 | 9.24 | 8.92 | 18,000 | 5,200 | 0.1 | |
| 03/05/2024 |
8.92
|
146,900 | 8.88 | 8.92 | 8.80 | 3,300 | 0 | 0.0 | |
| 02/05/2024 |
8.88
|
75,600 | 8.88 | 8.88 | 8.80 | 100 | 0 | 0.0 | |
| 26/04/2024 |
8.88
|
145,500 | 8.88 | 8.88 | 8.76 | 0 | 4,200 | -0.0 | |
| 25/04/2024 |
8.88
|
125,000 | 8.80 | 8.88 | 8.76 | 0 | 0 | 0 | |
| 24/04/2024 |
8.84
|
159,600 | 8.76 | 8.84 | 8.68 | 4,200 | 45,600 | -0.5 | |
| 23/04/2024 |
8.76
|
109,500 | 8.76 | 8.76 | 8.68 | 0 | 200 | -0.0 | |
| 22/04/2024 |
8.80
|
115,700 | 8.68 | 8.80 | 8.68 | 0 | 0 | 0 | |
| 19/04/2024 |
8.76
|
166,100 | 8.72 | 8.76 | 8.60 | 4,500 | 0 | 0.0 | |
| 17/04/2024 |
8.80
|
215,400 | 8.72 | 8.80 | 8.68 | 0 | 3,000 | -0.0 | |
| 16/04/2024 |
8.72
|
474,300 | 8.88 | 8.88 | 8.72 | 600 | 126,200 | -1.4 | |
| 15/04/2024 |
8.88
|
274,800 | 8.92 | 8.92 | 8.80 | 0 | 12,100 | -0.1 | |
| 12/04/2024 |
8.96
|
103,000 | 8.92 | 8.96 | 8.88 | 0 | 100 | -0.0 | |
| 11/04/2024 |
8.96
|
116,700 | 8.92 | 8.96 | 8.88 | 0 | 4,600 | -0.1 | |
| 10/04/2024 |
8.92
|
115,500 | 8.96 | 9.04 | 8.92 | 0 | 100 | -0.0 | |
| 09/04/2024 |
9.04
|
109,700 | 9.04 | 9.04 | 8.96 | 0 | 0 | 0 | |
| 08/04/2024 |
9.04
|
191,500 | 9.00 | 9.04 | 8.92 | 200 | 4,500 | -0.0 | |
| 05/04/2024 |
9.00
|
158,300 | 9.00 | 9.04 | 8.88 | 0 | 7,800 | -0.1 | |
| 04/04/2024 |
9.04
|
189,000 | 8.92 | 9.04 | 8.88 | 0 | 0 | 0 | |
| 03/04/2024 |
9.00
|
202,600 | 8.92 | 9.00 | 8.88 | 9,200 | 0 | 0.1 | |
| 02/04/2024 |
8.96
|
173,500 | 8.96 | 8.96 | 8.84 | 4,200 | 2,000 | 0.0 | |
| 01/04/2024 |
8.96
|
146,800 | 8.96 | 8.96 | 8.88 | 0 | 700 | -0.0 | |
| 29/03/2024 |
9.00
|
159,300 | 8.96 | 9.00 | 8.84 | 200 | 0 | 0.0 | |
| 28/03/2024 |
8.96
|
205,600 | 8.92 | 8.96 | 8.88 | 0 | 0 | 0 | |
| 27/03/2024 |
8.96
|
115,900 | 8.96 | 9.00 | 8.92 | 3,200 | 0 | 0.0 | |
| 26/03/2024 |
8.96
|
235,200 | 8.88 | 8.96 | 8.80 | 1,500 | 0 | 0.0 | |
| 25/03/2024 |
8.92
|
340,600 | 8.88 | 8.96 | 8.76 | 5,000 | 0 | 0.1 | |
| 22/03/2024 |
8.96
|
174,800 | 9.00 | 9.00 | 8.88 | 12,200 | 0 | 0.1 | |
| 21/03/2024 |
9.00
|
230,500 | 8.92 | 9.00 | 8.88 | 1,000 | 0 | 0.0 | |
| 20/03/2024 |
8.96
|
95,600 | 8.84 | 8.96 | 8.80 | 0 | 0 | 0 | |
| 19/03/2024 |
8.92
|
157,300 | 8.80 | 8.92 | 8.80 | 0 | 500 | -0.0 | |
| 18/03/2024 |
8.96
|
486,700 | 9.08 | 9.08 | 8.80 | 0 | 21,100 | -0.2 | |
| 15/03/2024 |
9.08
|
185,400 | 9.12 | 9.20 | 9.00 | 0 | 0 | 0 | |
| 14/03/2024 |
9.12
|
742,100 | 8.92 | 9.24 | 8.88 | 20,800 | 4,800 | 0.2 | |
| 13/03/2024 |
8.92
|
193,300 | 8.88 | 8.92 | 8.80 | 1,000 | 0 | 0.0 | |
| 12/03/2024 |
8.88
|
182,500 | 8.88 | 8.88 | 8.80 | 0 | 9,900 | -0.1 | |
| 11/03/2024 |
8.88
|
194,900 | 8.84 | 8.88 | 8.76 | 0 | 8,300 | -0.1 | |
| 08/03/2024 |
8.84
|
154,200 | 8.88 | 8.92 | 8.80 | 0 | 17,200 | -0.2 | |
| 07/03/2024 |
8.92
|
241,800 | 8.96 | 8.96 | 8.84 | 0 | 2,400 | -0.0 | |
| 06/03/2024 |
8.88
|
63,700 | 8.92 | 8.96 | 8.88 | 0 | 0 | 0 | |
| 05/03/2024 |
9.00
|
390,800 | 8.92 | 9.00 | 8.84 | 164,100 | 88,900 | 0.8 | |
| 04/03/2024 |
8.92
|
436,700 | 8.88 | 8.96 | 8.84 | 0 | 81,700 | -0.9 | |
| 01/03/2024 |
8.92
|
256,100 | 8.88 | 8.92 | 8.80 | 3,900 | 17,000 | -0.1 | |