| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.10 | -0.95% | 1,607,800 | -2,000 | 0 |
10.05
10.55
10.50
|
|
2 tháng
(2026-06-04) |
-0.56 | -5.08% | 5,106,800 | -40,200 | 0 |
10.05
11.10
10.50
|
|
3 tháng
(2026-05-05) |
-0.56 | -5.08% | 8,939,500 | 10,526 | 0 |
10.05
11.15
10.50
|
|
6 tháng
(2026-02-04) |
-0.97 | -8.48% | 34,307,900 | -20,067 | 0.1 |
10.05
12.37
10.50
|
|
12 tháng
(2025-08-08) |
-1.33 | -11.31% | 75,433,600 | -6,414,067 | -75.6 |
10.05
12.37
10.50
|
|
24 tháng
(2024-08-13) |
-1.01 | -8.81% | 205,105,500 | -7,063,567 | -85.6 |
9.22
14.89
10.50
|
|
36 tháng
(2023-08-21) |
3.30 | 46.23% | 347,240,900 | 672,906 | 24.2 |
6.84
14.89
10.50
|
|
60 tháng
(2021-08-30) |
3.10 | 42.13% | 646,475,500 | 1,038,581 | 33.9 |
4.28
14.89
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2024 |
13.11
|
3,370,100 | 12.69 | 13.36 | 12.52 | 167,000 | 57,800 | 1.6 | |
| 29/07/2024 |
12.69
|
1,618,700 | 12.77 | 12.90 | 12.43 | 167,000 | 57,800 | 1.6 | |
| 26/07/2024 |
12.73
|
1,267,300 | 12.81 | 12.86 | 12.52 | 600,000 | 112,600 | 7.3 | |
| 25/07/2024 |
12.69
|
2,962,300 | 12.01 | 12.90 | 12.01 | 714,100 | 325,300 | 5.8 | |
| 24/07/2024 |
12.22
|
932,700 | 11.46 | 12.26 | 11.38 | 97,200 | 164,900 | -1.0 | |
| 23/07/2024 |
11.50
|
900,900 | 12.14 | 12.18 | 11.50 | 31,700 | 103,000 | -1.0 | |
| 22/07/2024 |
12.14
|
1,165,900 | 13.11 | 13.11 | 12.14 | 20,400 | 171,700 | -2.2 | |
| 19/07/2024 |
13.02
|
1,548,300 | 12.39 | 13.02 | 12.05 | 454,700 | 126,700 | 5.0 | |
| 18/07/2024 |
12.39
|
791,600 | 11.84 | 12.39 | 11.80 | 155,300 | 68,900 | 1.2 | |
| 17/07/2024 |
11.84
|
2,724,700 | 12.64 | 12.69 | 11.80 | 438,900 | 85,400 | 5.1 | |
| 16/07/2024 |
12.69
|
1,096,900 | 13.24 | 13.24 | 12.69 | 207,600 | 45,400 | 2.5 | |
| 15/07/2024 |
13.07
|
1,512,500 | 13.07 | 13.41 | 12.69 | 595,100 | 77,700 | 8.0 | |
| 12/07/2024 |
12.98
|
1,412,600 | 13.53 | 13.53 | 12.73 | 383,900 | 116,100 | 4.0 | |
| 11/07/2024 |
13.45
|
3,073,600 | 13.36 | 13.45 | 12.69 | 1,513,900 | 67,200 | 22.6 | |
| 10/07/2024 |
13.02
|
5,006,600 | 12.90 | 13.02 | 12.43 | 1,417,000 | 158,400 | 19.4 | |
| 09/07/2024 |
12.18
|
3,274,300 | 11.71 | 12.18 | 11.71 | 532,600 | 140,200 | 5.6 | |
| 08/07/2024 |
11.42
|
2,018,500 | 10.74 | 11.42 | 10.74 | 19,100 | 86,400 | -0.9 | |
| 05/07/2024 |
10.70
|
782,900 | 10.57 | 10.91 | 10.53 | 42,100 | 109,200 | -0.9 | |
| 04/07/2024 |
10.53
|
300,800 | 10.57 | 10.70 | 10.53 | 6,100 | 2,400 | 0.0 | |
| 03/07/2024 |
10.53
|
401,500 | 10.49 | 10.70 | 10.49 | 38,300 | 37,100 | 0.0 | |
| 02/07/2024 |
10.45
|
706,900 | 10.61 | 10.78 | 10.40 | 26,500 | 200,200 | -2.2 | |
| 01/07/2024 |
10.74
|
491,000 | 10.49 | 10.74 | 10.36 | 81,300 | 15,200 | 0.8 | |
| 28/06/2024 |
10.49
|
970,000 | 10.61 | 10.99 | 10.40 | 121,300 | 32,600 | 1.1 | |
| 27/06/2024 |
10.66
|
665,400 | 10.87 | 10.91 | 10.61 | 59,100 | 5,100 | 0.7 | |
| 26/06/2024 |
10.83
|
652,900 | 11.08 | 11.25 | 10.66 | 29,400 | 78,000 | -0.6 | |
| 25/06/2024 |
11.04
|
936,700 | 10.87 | 11.29 | 10.78 | 253,600 | 192,000 | 0.8 | |
| 24/06/2024 |
10.87
|
1,624,900 | 11.63 | 11.63 | 10.78 | 35,700 | 339,700 | -4.0 | |
| 21/06/2024 |
11.59
|
1,653,600 | 11.08 | 11.67 | 10.91 | 193,200 | 152,000 | 0.5 | |
| 20/06/2024 |
11.12
|
904,100 | 11.42 | 11.42 | 10.83 | 30,100 | 237,200 | -2.7 | |
| 19/06/2024 |
11.21
|
1,084,400 | 10.91 | 11.21 | 10.87 | 104,900 | 64,000 | 0.5 | |
| 18/06/2024 |
10.87
|
695,000 | 11.16 | 11.29 | 10.87 | 34,600 | 5,100 | 0.4 | |
| 17/06/2024 |
10.99
|
1,206,600 | 10.95 | 11.33 | 10.78 | 153,700 | 128,400 | 0.3 | |
| 14/06/2024 |
10.78
|
2,887,700 | 11.59 | 11.71 | 10.78 | 91,600 | 156,500 | -0.9 | |
| 13/06/2024 |
11.59
|
987,900 | 11.76 | 11.76 | 11.50 | 153,100 | 22,100 | 1.8 | |
| 12/06/2024 |
11.67
|
1,247,100 | 12.01 | 12.01 | 11.54 | 117,000 | 42,800 | 1.0 | |
| 11/06/2024 |
12.01
|
1,903,100 | 12.09 | 12.18 | 11.59 | 323,400 | 9,200 | 4.4 | |
| 10/06/2024 |
11.84
|
3,260,800 | 11.25 | 11.84 | 11.25 | 15,300 | 1,100 | 0.2 | |
| 07/06/2024 |
11.08
|
2,379,400 | 10.53 | 11.08 | 10.36 | 193,100 | 10,500 | 2.3 | |
| 06/06/2024 |
10.36
|
649,300 | 10.28 | 10.53 | 10.23 | 16,500 | 15,300 | 0.0 | |
| 05/06/2024 |
10.23
|
549,400 | 10.45 | 10.53 | 10.23 | 15,700 | 1,800 | 0.2 | |
| 04/06/2024 |
10.36
|
764,400 | 10.23 | 10.36 | 10.19 | 44,900 | 0 | 0.5 | |
| 03/06/2024 |
10.19
|
1,353,200 | 10.32 | 10.53 | 10.15 | 34,000 | 23,200 | 0.1 | |
| 31/05/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 31/05/2024 |
10.32
|
1,222,600 | 10.83 | 10.87 | 10.23 | 1,000 | 29,100 | -0.3 | |
| 30/05/2024 |
10.57
|
1,225,700 | 10.33 | 10.65 | 10.10 | 8,800 | 46,800 | -0.5 | |
| 29/05/2024 |
10.45
|
1,577,100 | 10.89 | 10.89 | 10.45 | 3,500 | 1,000 | 0.0 | |
| 28/05/2024 |
10.73
|
1,477,100 | 10.29 | 10.73 | 10.29 | 33,800 | 0 | 0.5 | |
| 27/05/2024 |
10.21
|
1,044,300 | 9.82 | 10.25 | 9.82 | 61,300 | 600 | 0.8 | |
| 24/05/2024 |
9.82
|
506,900 | 9.94 | 10.06 | 9.78 | 11,500 | 21,300 | -0.1 | |
| 23/05/2024 |
9.94
|
449,400 | 9.90 | 10.06 | 9.90 | 11,600 | 9,700 | 0.0 | |
| 22/05/2024 |
9.90
|
662,600 | 10.13 | 10.13 | 9.86 | 11,400 | 9,500 | 0.0 | |
| 21/05/2024 |
10.10
|
847,100 | 9.90 | 10.10 | 9.86 | 25,800 | 2,000 | 0.3 | |
| 20/05/2024 |
9.90
|
648,100 | 9.78 | 9.90 | 9.66 | 70,100 | 0 | 0.9 | |
| 17/05/2024 |
9.74
|
397,800 | 9.78 | 9.82 | 9.62 | 18,400 | 0 | 0.2 | |
| 16/05/2024 |
9.66
|
369,300 | 9.78 | 9.90 | 9.66 | 13,300 | 21,700 | -0.1 | |
| 15/05/2024 |
9.70
|
649,500 | 9.54 | 9.78 | 9.46 | 44,700 | 600 | 0.5 | |
| 14/05/2024 |
9.50
|
377,000 | 9.62 | 9.62 | 9.50 | 19,300 | 0 | 0.2 | |
| 13/05/2024 |
9.66
|
416,400 | 9.70 | 9.70 | 9.46 | 24,500 | 10,800 | 0.2 | |
| 10/05/2024 |
9.54
|
375,200 | 9.54 | 9.58 | 9.42 | 38,400 | 0 | 0.5 | |
| 09/05/2024 |
9.54
|
734,900 | 9.46 | 9.66 | 9.34 | 49,300 | 10,900 | 0.5 | |
| 08/05/2024 |
9.46
|
1,054,400 | 9.46 | 9.86 | 9.34 | 22,200 | 100 | 0.3 | |
| 07/05/2024 |
9.46
|
625,100 | 9.34 | 9.46 | 9.22 | 13,900 | 1,700 | 0.1 | |
| 06/05/2024 |
9.30
|
1,280,000 | 8.70 | 9.30 | 8.70 | 45,900 | 7,800 | 0.4 | |
| 03/05/2024 |
8.70
|
244,100 | 8.66 | 8.74 | 8.66 | 5,800 | 0 | 0.1 | |
| 02/05/2024 |
8.66
|
148,200 | 8.51 | 8.66 | 8.51 | 6,900 | 5,000 | 0.0 | |
| 26/04/2024 |
8.51
|
157,800 | 8.51 | 8.58 | 8.47 | 800 | 0 | 0.0 | |
| 25/04/2024 |
8.51
|
165,200 | 8.66 | 8.66 | 8.51 | 0 | 4,400 | -0.0 | |
| 24/04/2024 |
8.62
|
61,800 | 8.51 | 8.62 | 8.51 | 0 | 1,000 | -0.0 | |
| 23/04/2024 |
8.51
|
229,800 | 8.47 | 8.70 | 8.47 | 0 | 3,700 | -0.0 | |
| 22/04/2024 |
8.43
|
128,300 | 8.43 | 8.47 | 8.35 | 0 | 4,100 | -0.0 | |
| 19/04/2024 |
8.27
|
383,600 | 8.39 | 8.39 | 8.27 | 1,600 | 16,300 | -0.2 | |
| 17/04/2024 |
8.39
|
251,700 | 8.55 | 8.58 | 8.39 | 0 | 9,800 | -0.1 | |
| 16/04/2024 |
8.51
|
393,700 | 8.66 | 8.66 | 8.43 | 0 | 25,300 | -0.3 | |
| 15/04/2024 |
8.74
|
305,700 | 8.74 | 8.86 | 8.19 | 7,100 | 0 | 0.1 | |
| 12/04/2024 |
8.78
|
105,200 | 8.74 | 8.86 | 8.74 | 7,900 | 0 | 0.1 | |
| 11/04/2024 |
8.74
|
126,700 | 8.74 | 8.78 | 8.66 | 4,600 | 0 | 0.1 | |
| 10/04/2024 |
8.74
|
523,000 | 8.78 | 8.90 | 8.70 | 37,900 | 0 | 0.4 | |
| 09/04/2024 |
8.66
|
151,600 | 8.58 | 8.66 | 8.58 | 0 | 0 | 0 | |
| 08/04/2024 |
8.58
|
262,000 | 8.55 | 8.66 | 8.55 | 0 | 12,600 | -0.1 | |
| 05/04/2024 |
8.55
|
330,600 | 8.62 | 8.66 | 8.55 | 0 | 15,000 | -0.2 | |
| 04/04/2024 |
8.62
|
192,000 | 8.66 | 8.70 | 8.58 | 0 | 800 | -0.0 | |
| 03/04/2024 |
8.74
|
203,500 | 8.78 | 8.78 | 8.66 | 7,200 | 0 | 0.1 | |
| 02/04/2024 |
8.78
|
163,500 | 8.74 | 8.78 | 8.66 | 1,800 | 0 | 0.0 | |
| 01/04/2024 |
8.74
|
320,200 | 8.66 | 8.82 | 8.66 | 6,400 | 2,300 | 0.0 | |
| 29/03/2024 |
8.58
|
135,800 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 | |
| 28/03/2024 |
8.66
|
126,900 | 8.74 | 8.82 | 8.66 | 6,200 | 0 | 0.1 | |
| 27/03/2024 |
8.74
|
136,800 | 8.62 | 8.78 | 8.62 | 6,800 | 0 | 0.1 | |
| 26/03/2024 |
8.62
|
237,200 | 8.62 | 8.62 | 8.51 | 0 | 5,500 | -0.1 | |
| 25/03/2024 |
8.62
|
133,100 | 8.86 | 8.86 | 8.58 | 100 | 1,900 | -0.0 | |
| 22/03/2024 |
8.70
|
323,400 | 8.86 | 8.90 | 8.66 | 2,100 | 0 | 0.0 | |
| 21/03/2024 |
8.74
|
620,600 | 8.66 | 8.90 | 8.62 | 18,700 | 0 | 0.2 | |
| 20/03/2024 |
8.66
|
189,900 | 8.82 | 8.82 | 8.58 | 12,300 | 200 | 0.1 | |
| 19/03/2024 |
8.66
|
204,700 | 8.66 | 8.82 | 8.58 | 33,800 | 2,000 | 0.3 | |
| 18/03/2024 |
8.66
|
496,100 | 8.82 | 8.98 | 8.43 | 15,700 | 0 | 0.2 | |
| 15/03/2024 |
8.82
|
238,800 | 8.74 | 8.90 | 8.58 | 0 | 200 | -0.0 | |
| 14/03/2024 |
8.74
|
1,598,800 | 8.47 | 8.98 | 8.43 | 100 | 57,900 | -0.6 | |
| 13/03/2024 |
8.43
|
197,500 | 8.27 | 8.43 | 8.27 | 0 | 0 | 0 | |
| 12/03/2024 |
8.39
|
260,300 | 8.19 | 8.47 | 8.19 | 0 | 0 | 0 | |
| 11/03/2024 |
8.19
|
234,800 | 8.31 | 8.43 | 8.19 | 15,000 | 0 | 0.2 | |
| 08/03/2024 |
8.31
|
206,900 | 8.39 | 8.39 | 8.27 | 0 | 0 | 0 | |
| 07/03/2024 |
8.39
|
269,100 | 8.39 | 8.43 | 8.27 | 0 | 0 | 0 | |