| 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) |
-0.96 | -13.43% | 214,800 | -1,900 | 0 |
6.15
7.19
6.15
|
|
2 tháng
(2026-07-13) |
-1.79 | -22.43% | 401,900 | -10,960 | 0 |
6.15
7.98
6.15
|
|
3 tháng
(2026-06-15) |
-1.82 | -22.72% | 457,100 | -20,960 | 0 |
6.15
8.01
6.15
|
|
6 tháng
(2026-03-16) |
-2.66 | -30.06% | 1,320,400 | -168,860 | -0.0 |
6.15
9
6.15
|
|
12 tháng
(2025-09-16) |
-3.51 | -36.19% | 2,975,400 | -152,460 | 0.2 |
6.15
9.72
6.15
|
|
24 tháng
(2024-09-23) |
-3.17 | -33.83% | 10,479,400 | -7,044,432 | -69.8 |
6.15
10.65
6.15
|
|
36 tháng
(2023-09-27) |
-6.24 | -50.18% | 22,791,300 | -11,337,712 | -123.8 |
6.15
12.51
6.15
|
|
60 tháng
(2021-10-07) |
-0.36 | -5.43% | 40,849,500 | -10,983,203 | -110.6 |
6.15
17.33
6.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
9.40
|
2,400 | 9.40 | 9.40 | 9.36 | 0 | 0 | 0 | |
| 05/09/2024 |
9.40
|
10,300 | 9.36 | 9.40 | 9.36 | 0 | 0 | 0 | |
| 04/09/2024 |
9.36
|
16,600 | 9.40 | 9.45 | 9.31 | 100 | 100 | 0 | |
| 30/08/2024 |
9.40
|
4,400 | 9.40 | 9.40 | 9.36 | 2,800 | 0 | 0.0 | |
| 29/08/2024 |
9.40
|
22,400 | 9.36 | 9.45 | 9.36 | 0 | 1,300 | -0.0 | |
| 28/08/2024 |
9.36
|
19,200 | 9.40 | 9.45 | 9.36 | 0 | 100 | -0.0 | |
| 27/08/2024 |
9.40
|
12,400 | 9.36 | 9.45 | 9.36 | 0 | 2,000 | -0.0 | |
| 26/08/2024 |
9.36
|
14,200 | 9.45 | 9.45 | 9.36 | 0 | 800 | -0.0 | |
| 23/08/2024 |
9.45
|
17,300 | 9.45 | 9.45 | 9.40 | 0 | 9,100 | -0.1 | |
| 22/08/2024 |
9.40
|
19,700 | 9.49 | 9.49 | 9.40 | 6,000 | 7,500 | -0.0 | |
| 21/08/2024 |
9.49
|
7,600 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 | |
| 20/08/2024 |
9.49
|
3,600 | 9.49 | 9.49 | 9.45 | 0 | 0 | 0 | |
| 19/08/2024 |
9.45
|
13,200 | 9.49 | 9.49 | 9.45 | 0 | 0 | 0 | |
| 16/08/2024 |
9.45
|
6,100 | 9.45 | 9.49 | 9.45 | 0 | 0 | 0 | |
| 15/08/2024 |
9.40
|
1,700 | 9.40 | 9.40 | 9.36 | 100 | 0 | 0.0 | |
| 14/08/2024 |
9.45
|
3,800 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 13/08/2024 |
9.45
|
13,500 | 9.54 | 9.63 | 9.31 | 0 | 7,000 | -0.1 | |
| 12/08/2024 |
9.54
|
8,300 | 9.45 | 9.54 | 9.45 | 400 | 0 | 0.0 | |
| 09/08/2024 |
9.45
|
15,800 | 9.45 | 9.49 | 9.40 | 0 | 0 | 0 | |
| 08/08/2024 |
9.45
|
10,700 | 9.26 | 9.45 | 9.26 | 300 | 0 | 0.0 | |
| 07/08/2024 |
9.45
|
1,400 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 | |
| 06/08/2024 |
9.26
|
14,100 | 9.22 | 9.63 | 9.17 | 500 | 1,000 | -0.0 | |
| 05/08/2024 |
9.22
|
36,900 | 9.40 | 9.40 | 9.22 | 3,000 | 0 | 0.0 | |
| 02/08/2024 |
9.40
|
8,600 | 9.31 | 9.40 | 9.31 | 0 | 300 | -0.0 | |
| 01/08/2024 |
9.31
|
20,900 | 9.54 | 9.58 | 9.31 | 0 | 0 | 0 | |
| 31/07/2024 |
9.54
|
4,400 | 9.54 | 9.58 | 9.45 | 100 | 800 | -0.0 | |
| 30/07/2024 |
9.58
|
83,500 | 9.63 | 9.63 | 9.36 | 0 | 500 | -0.0 | |
| 29/07/2024 |
9.58
|
118,400 | 9.81 | 9.81 | 9.58 | 0 | 500 | -0.0 | |
| 26/07/2024 |
9.81
|
42,100 | 9.90 | 9.90 | 9.81 | 0 | 500 | -0.0 | |
| 25/07/2024 |
9.95
|
51,700 | 9.95 | 9.95 | 9.81 | 0 | 100 | -0.0 | |
| 24/07/2024 |
9.95
|
123,300 | 9.95 | 9.99 | 9.95 | 0 | 100 | -0.0 | |
| 23/07/2024 |
9.95
|
41,200 | 9.95 | 9.95 | 9.90 | 500 | 500 | 0 | |
| 22/07/2024 |
9.95
|
119,300 | 9.90 | 9.95 | 9.90 | 0 | 0 | 0 | |
| 19/07/2024 |
9.99
|
81,400 | 9.99 | 9.99 | 9.90 | 0 | 6,800 | -0.1 | |
| 18/07/2024 |
9.95
|
78,300 | 9.95 | 9.99 | 9.95 | 0 | 500 | -0.0 | |
| 17/07/2024 |
9.99
|
27,200 | 10.04 | 10.04 | 9.95 | 0 | 0 | 0 | |
| 16/07/2024 |
10.04
|
45,100 | 9.95 | 10.04 | 9.95 | 0 | 0 | 0 | |
| 15/07/2024 |
9.95
|
21,800 | 9.95 | 9.99 | 9.95 | 0 | 1,200 | -0.0 | |
| 12/07/2024 |
9.95
|
14,400 | 9.99 | 9.99 | 9.95 | 0 | 1,900 | -0.0 | |
| 11/07/2024 |
9.99
|
46,700 | 9.95 | 9.99 | 9.90 | 500 | 29,400 | -0.3 | |
| 10/07/2024 |
9.95
|
214,200 | 9.99 | 9.99 | 9.95 | 0 | 175,500 | -1.9 | |
| 09/07/2024 |
9.99
|
235,900 | 9.95 | 9.99 | 9.95 | 0 | 205,600 | -2.3 | |
| 08/07/2024 |
9.99
|
16,000 | 9.99 | 9.99 | 9.95 | 0 | 10,100 | -0.1 | |
| 05/07/2024 |
9.99
|
15,300 | 9.95 | 9.99 | 9.95 | 0 | 300 | -0.0 | |
| 04/07/2024 |
9.99
|
49,600 | 9.95 | 9.99 | 9.95 | 0 | 8,000 | -0.1 | |
| 03/07/2024 |
9.95
|
16,200 | 9.95 | 9.99 | 9.90 | 1,500 | 1,800 | -0.0 | |
| 02/07/2024 |
9.99
|
50,200 | 9.90 | 9.99 | 9.90 | 0 | 0 | 0 | |
| 01/07/2024 |
9.99
|
34,000 | 9.95 | 9.99 | 9.90 | 1,500 | 0 | 0.0 | |
| 28/06/2024 |
9.95
|
30,400 | 9.90 | 9.95 | 9.90 | 0 | 0 | 0 | |
| 27/06/2024 |
9.95
|
24,100 | 9.95 | 9.95 | 9.90 | 0 | 1,000 | -0.0 | |
| 26/06/2024 |
9.95
|
22,100 | 9.95 | 9.95 | 9.90 | 0 | 700 | -0.0 | |
| 25/06/2024 |
9.95
|
28,100 | 9.99 | 9.99 | 9.90 | 300 | 10,000 | -0.1 | |
| 24/06/2024 |
9.99
|
118,200 | 9.95 | 9.99 | 9.90 | 16,900 | 3,000 | 0.2 | |
| 21/06/2024 |
9.99
|
50,500 | 9.90 | 9.99 | 9.90 | 8,700 | 15,300 | -0.1 | |
| 20/06/2024 |
9.95
|
63,000 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 | |
| 19/06/2024 |
9.99
|
69,500 | 9.90 | 9.99 | 9.90 | 100 | 0 | 0.0 | |
| 18/06/2024 |
9.95
|
88,200 | 9.90 | 9.99 | 9.90 | 0 | 7,700 | -0.1 | |
| 17/06/2024 |
9.90
|
55,100 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 | |
| 14/06/2024 |
9.99
|
80,100 | 10.08 | 10.08 | 9.99 | 20,100 | 0 | 0.2 | |
| 13/06/2024 |
10.08
|
78,100 | 9.99 | 10.17 | 9.99 | 1,300 | 0 | 0.0 | |
| 12/06/2024 |
9.95
|
32,900 | 9.99 | 9.99 | 9.95 | 0 | 4,400 | -0.0 | |
| 11/06/2024 |
9.99
|
111,200 | 9.95 | 9.99 | 9.90 | 0 | 29,300 | -0.3 | |
| 10/06/2024 |
9.95
|
41,500 | 9.99 | 9.99 | 9.90 | 0 | 1,100 | -0.0 | |
| 07/06/2024 |
9.90
|
55,600 | 9.95 | 9.99 | 9.90 | 100 | 7,800 | -0.1 | |
| 06/06/2024 |
9.95
|
109,100 | 9.99 | 9.99 | 9.95 | 3,300 | 64,800 | -0.7 | |
| 05/06/2024 |
9.99
|
130,400 | 9.99 | 9.99 | 9.90 | 2,900 | 84,400 | -0.9 | |
| 04/06/2024 |
9.99
|
53,600 | 9.95 | 9.99 | 9.90 | 0 | 600 | -0.0 | |
| 03/06/2024 |
9.95
|
14,000 | 9.85 | 9.99 | 9.85 | 0 | 1,900 | -0.0 | |
| 31/05/2024 |
9.90
|
33,600 | 9.90 | 9.95 | 9.90 | 600 | 600 | 0 | |
| 30/05/2024 |
9.90
|
125,400 | 9.90 | 9.95 | 9.85 | 200 | 0 | 0.0 | |
| 29/05/2024 |
9.90
|
149,000 | 9.99 | 9.99 | 9.90 | 26,800 | 89,200 | -0.7 | |
| 28/05/2024 |
9.99
|
92,000 | 9.99 | 9.99 | 9.95 | 16,200 | 64,100 | -0.5 | |
| 27/05/2024 |
9.99
|
93,300 | 10.04 | 10.04 | 9.95 | 6,000 | 3,500 | 0.0 | |
| 24/05/2024 |
9.95
|
197,100 | 9.99 | 9.99 | 9.95 | 17,800 | 41,100 | -0.3 | |
| 23/05/2024 |
9.99
|
402,100 | 10.08 | 10.13 | 9.95 | 131,900 | 321,800 | -2.1 | |
| 22/05/2024 |
10.08
|
104,100 | 10.08 | 10.13 | 10.04 | 0 | 0 | 0 | |
| 21/05/2024 |
10.04
|
339,100 | 10.04 | 10.13 | 9.95 | 103,100 | 0 | 1.1 | |
| 20/05/2024 |
10.13
|
91,000 | 10.13 | 10.17 | 10.04 | 0 | 10,000 | -0.1 | |
| 17/05/2024 |
10.08
|
113,500 | 10.13 | 10.17 | 9.95 | 0 | 800 | -0.0 | |
| 16/05/2024 |
10.13
|
328,300 | 10.44 | 10.49 | 10.04 | 100 | 14,900 | -0.2 | |
| 15/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 15/05/2024 |
10.44
|
249,800 | 10.90 | 10.90 | 10.35 | 200 | 181,500 | -2.1 | |
| 14/05/2024 |
10.54
|
2,747,600 | 11.30 | 11.46 | 10.54 | 25,200 | 2,001,300 | -26.0 | |
| 13/05/2024 |
11.30
|
212,100 | 11.50 | 11.50 | 11.14 | 1,800 | 0 | 0.0 | |
| 10/05/2024 |
11.14
|
166,900 | 11.26 | 11.42 | 11.14 | 2,000 | 600 | 0.0 | |
| 09/05/2024 |
11.14
|
274,200 | 10.42 | 11.14 | 10.42 | 1,800 | 90,700 | -1.2 | |
| 08/05/2024 |
10.42
|
352,300 | 10.46 | 10.46 | 10.42 | 1,000 | 296,100 | -3.8 | |
| 07/05/2024 |
10.46
|
180,000 | 10.50 | 10.54 | 10.37 | 3,300 | 161,600 | -2.1 | |
| 06/05/2024 |
10.46
|
146,400 | 10.58 | 10.62 | 10.46 | 20,000 | 139,100 | -1.5 | |
| 03/05/2024 |
10.46
|
253,400 | 10.46 | 10.70 | 10.42 | 0 | 232,200 | -3.0 | |
| 02/05/2024 |
10.46
|
72,000 | 10.46 | 10.46 | 10.21 | 11,500 | 47,000 | -0.5 | |
| 26/04/2024 |
10.46
|
39,300 | 10.46 | 10.54 | 10.46 | 0 | 31,800 | -0.4 | |
| 25/04/2024 |
10.46
|
4,700 | 10.42 | 10.46 | 10.42 | 0 | 1,700 | -0.0 | |
| 24/04/2024 |
10.42
|
4,500 | 10.46 | 10.46 | 10.42 | 1,500 | 2,200 | -0.0 | |
| 23/04/2024 |
10.42
|
4,200 | 10.37 | 10.42 | 10.33 | 0 | 1,300 | -0.0 | |
| 22/04/2024 |
10.29
|
2,800 | 10.13 | 10.29 | 10.13 | 100 | 0 | 0.0 | |
| 19/04/2024 |
10.37
|
16,400 | 10.37 | 10.37 | 10.29 | 0 | 800 | -0.0 | |
| 17/04/2024 |
10.37
|
2,700 | 10.42 | 10.42 | 10.37 | 0 | 100 | -0.0 | |
| 16/04/2024 |
10.37
|
14,300 | 10.37 | 10.37 | 10.29 | 0 | 500 | -0.0 | |
| 15/04/2024 |
10.37
|
8,100 | 10.46 | 10.46 | 10.37 | 0 | 2,000 | -0.0 | |
| 12/04/2024 |
10.46
|
7,500 | 10.42 | 10.50 | 10.42 | 0 | 6,900 | -0.1 | |