| 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) |
-0.35 | -1.71% | 196,379,300 | -9,545,268 | 0 |
19.75
21.05
19.75
|
|
2 tháng
(2026-07-13) |
-0.27 | -1.31% | 530,140,800 | -7,307,299 | 0 |
18.03
21.05
19.75
|
|
3 tháng
(2026-06-15) |
-0.08 | -0.42% | 777,930,200 | -26,471,768 | 0 |
18.03
21.05
19.75
|
|
6 tháng
(2026-03-16) |
-0.80 | -3.85% | 1,703,725,700 | -81,566,948 | -239.7 |
18.03
21.39
19.75
|
|
12 tháng
(2025-09-16) |
-1.93 | -8.75% | 5,256,412,900 | -5,534,548 | 2,172.1 |
18.03
23.23
19.75
|
|
24 tháng
(2024-09-23) |
7.14 | 55.04% | 10,455,361,200 | -79,161,166 | -823.8 |
12.10
23.23
19.75
|
|
36 tháng
(2023-09-27) |
10.64 | 112.42% | 14,352,225,400 | -83,544,654 | -919.9 |
8.70
23.23
19.75
|
|
60 tháng
(2021-10-07) |
10.10 | 101.08% | 19,747,361,800 | -82,630,591 | -831.1 |
6.14
23.23
19.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/06/2023 |
8.98
|
10,293,700 | 8.96 | 9.14 | 8.87 | 10,100 | 20,000 | -0.2 | |
| 23/06/2023 |
8.96
|
12,076,900 | 8.85 | 9.03 | 8.92 | 300 | 21,100 | -0.4 | |
| 22/06/2023 |
8.85
|
14,809,200 | 8.83 | 9.05 | 8.85 | 0 | 10,100 | -0.2 | |
| 21/06/2023 |
8.83
|
6,046,900 | 8.74 | 8.83 | 8.74 | 0 | 10,100 | -0.2 | |
| 20/06/2023 |
8.74
|
5,486,900 | 8.70 | 8.74 | 8.65 | 0 | 0 | 0 | |
| 19/06/2023 |
8.70
|
7,035,800 | 8.76 | 8.81 | 8.70 | 8,800 | 0 | 0.2 | |
| 16/06/2023 |
8.76
|
13,940,800 | 8.76 | 8.98 | 8.76 | 4,800 | 8,300 | -0.1 | |
| 15/06/2023 |
8.76
|
9,499,700 | 8.78 | 8.83 | 8.74 | 0 | 0 | 0 | |
| 14/06/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/06/2023 |
8.78
|
10,935,300 | 8.81 | 8.98 | 8.78 | 0 | 8,800 | -0.2 | |
| 13/06/2023 |
8.81
|
10,597,200 | 8.83 | 8.85 | 8.74 | 0 | 4,800 | -0.1 | |
| 12/06/2023 |
8.83
|
8,998,800 | 8.78 | 8.85 | 8.68 | 0 | 0 | 0 | |
| 09/06/2023 |
8.78
|
10,356,300 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 | |
| 08/06/2023 |
8.68
|
13,684,000 | 8.83 | 8.87 | 8.68 | 0 | 0 | 0 | |
| 07/06/2023 |
8.83
|
13,438,700 | 8.87 | 8.91 | 8.78 | 0 | 600 | -0.0 | |
| 06/06/2023 |
8.87
|
22,794,800 | 8.59 | 8.87 | 8.59 | 0 | 0 | 0 | |
| 05/06/2023 |
8.59
|
19,459,500 | 8.55 | 8.72 | 8.57 | 0 | 4,600 | -0.1 | |
| 02/06/2023 |
8.55
|
32,990,200 | 8.16 | 8.61 | 8.26 | 0 | 4,800 | -0.1 | |
| 01/06/2023 |
8.16
|
8,436,200 | 8.07 | 8.16 | 8.05 | 0 | 0 | 0 | |
| 31/05/2023 |
8.07
|
6,883,600 | 8.13 | 8.18 | 8.07 | 0 | 2,300 | -0.0 | |
| 30/05/2023 |
8.13
|
6,586,200 | 8.13 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 29/05/2023 |
8.13
|
5,967,700 | 8.00 | 8.13 | 8.03 | 0 | 10,000 | -0.2 | |
| 26/05/2023 |
8.00
|
3,904,600 | 8.00 | 8.03 | 7.98 | 0 | 0 | 0 | |
| 25/05/2023 |
8.00
|
4,734,100 | 8.07 | 8.07 | 8.00 | 0 | 0 | 0 | |
| 24/05/2023 |
8.07
|
5,545,300 | 8.13 | 8.18 | 8.05 | 0 | 72,900 | -1.4 | |
| 23/05/2023 |
8.13
|
7,188,400 | 8.18 | 8.24 | 8.11 | 0 | 0 | 0 | |
| 22/05/2023 |
8.18
|
7,786,900 | 8.09 | 8.20 | 8.09 | 0 | 0 | 0 | |
| 19/05/2023 |
8.09
|
3,543,700 | 8.07 | 8.11 | 8.05 | 0 | 0 | 0 | |
| 18/05/2023 |
8.07
|
6,313,800 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 | |
| 17/05/2023 |
8.00
|
9,088,100 | 8.16 | 8.16 | 8.00 | 0 | 86,600 | -1.6 | |
| 16/05/2023 |
8.16
|
6,750,500 | 8.18 | 8.22 | 8.11 | 1,700 | 1,200 | 0.0 | |
| 15/05/2023 |
8.18
|
17,771,400 | 8.09 | 8.29 | 8.11 | 0 | 0 | 0 | |
| 12/05/2023 |
8.09
|
7,280,900 | 8.03 | 8.09 | 7.98 | 0 | 108,200 | -2.0 | |
| 11/05/2023 |
8.03
|
7,399,700 | 8.03 | 8.09 | 8.00 | 0 | 1,700 | -0.0 | |
| 10/05/2023 |
8.03
|
6,848,500 | 7.94 | 8.03 | 7.92 | 0 | 800 | -0.0 | |
| 09/05/2023 |
7.94
|
4,520,200 | 7.92 | 7.96 | 7.90 | 0 | 48,600 | -0.9 | |
| 08/05/2023 |
7.92
|
3,937,300 | 7.85 | 7.94 | 7.87 | 0 | 4,800 | -0.1 | |
| 05/05/2023 |
7.85
|
4,005,700 | 7.90 | 7.92 | 7.85 | 5,000 | 800 | 0.1 | |
| 04/05/2023 |
7.90
|
5,395,000 | 7.98 | 8.00 | 7.87 | 0 | 0 | 0 | |
| 28/04/2023 |
7.98
|
2,877,200 | 7.98 | 8.05 | 7.96 | 0 | 0 | 0 | |
| 27/04/2023 |
7.98
|
3,624,300 | 7.96 | 8.00 | 7.94 | 0 | 5,000 | -0.1 | |
| 26/04/2023 |
7.96
|
4,997,600 | 7.92 | 7.96 | 7.85 | 3,986,200 | 3,986,200 | 0 | |
| 25/04/2023 |
7.92
|
4,564,900 | 7.92 | 7.98 | 7.87 | 2,375,000 | 2,375,000 | 0 | |
| 24/04/2023 |
7.92
|
5,304,600 | 7.83 | 7.94 | 7.81 | 100,000 | 100,060 | -0.0 | |
| 21/04/2023 |
7.83
|
3,858,400 | 7.87 | 7.92 | 7.83 | 2,959,348 | 2,959,333 | 0.0 | |
| 20/04/2023 |
7.87
|
3,026,900 | 7.85 | 7.90 | 7.83 | 0 | 0 | 0 | |
| 19/04/2023 |
7.85
|
4,157,200 | 7.87 | 7.94 | 7.85 | 0 | 0 | -0.0 | |
| 18/04/2023 |
7.87
|
5,964,800 | 7.92 | 7.98 | 7.83 | 0 | 48 | -0.0 | |
| 17/04/2023 |
7.92
|
5,536,000 | 7.94 | 7.96 | 7.87 | 561,900 | 561,954 | -0.0 | |
| 14/04/2023 |
7.94
|
7,848,000 | 8.05 | 8.11 | 7.94 | 748,484 | 736,000 | 0.2 | |
| 13/04/2023 |
8.05
|
5,956,400 | 8.11 | 8.13 | 8.03 | 751,600 | 751,600 | 0 | |
| 12/04/2023 |
8.11
|
7,965,100 | 8.13 | 8.16 | 8.05 | 341,680 | 340,000 | 0.0 | |
| 11/04/2023 |
8.13
|
6,636,900 | 8.07 | 8.16 | 8.00 | 100 | 12,484 | -0.2 | |
| 10/04/2023 |
8.07
|
13,106,100 | 8.00 | 8.24 | 8.07 | 570,000 | 570,000 | 0 | |
| 07/04/2023 |
8.00
|
8,191,400 | 8.03 | 8.07 | 7.96 | 14,400 | 1,680 | 0.2 | |
| 06/04/2023 |
8.03
|
12,036,800 | 8.16 | 8.20 | 8.03 | 168,300 | 168,100 | 0.0 | |
| 05/04/2023 |
8.16
|
9,890,300 | 8.13 | 8.18 | 8.07 | 0 | 0 | -0.2 | |
| 04/04/2023 |
8.13
|
11,313,000 | 8.11 | 8.16 | 8.07 | 405,086 | 414,400 | -0.2 | |
| 03/04/2023 |
8.11
|
20,422,800 | 7.92 | 8.11 | 7.98 | 114,000 | 88,200 | 0.5 | |
| 31/03/2023 |
7.92
|
10,539,900 | 7.92 | 7.98 | 7.87 | 2,334,142 | 2,318,600 | 0.3 | |
| 30/03/2023 |
7.92
|
8,805,800 | 7.94 | 8.03 | 7.92 | 0 | 5,086 | -0.1 | |
| 29/03/2023 |
7.94
|
10,440,000 | 7.81 | 7.98 | 7.85 | 1,475,500 | 426,400 | 19.2 | |
| 28/03/2023 |
7.81
|
12,385,600 | 7.79 | 7.94 | 7.81 | 1,800 | 15,542 | -0.2 | |
| 27/03/2023 |
7.79
|
8,038,500 | 7.70 | 7.81 | 7.68 | 12 | 0 | 0.0 | |
| 24/03/2023 |
7.70
|
16,307,000 | 7.55 | 7.79 | 7.64 | 1,042,300 | 1,075,200 | -0.7 | |
| 23/03/2023 |
7.55
|
3,781,500 | 7.55 | 7.57 | 7.50 | 200 | 1,800 | -0.0 | |
| 22/03/2023 |
7.55
|
5,287,300 | 7.53 | 7.61 | 7.53 | 21,400 | 0 | 0.4 | |
| 21/03/2023 |
7.53
|
8,042,400 | 7.50 | 7.59 | 7.46 | 20,000 | 2,062,300 | 0.1 | |
| 20/03/2023 |
7.50
|
5,987,700 | 7.57 | 7.64 | 7.50 | 226,708 | 536,802 | -5.4 | |
| 17/03/2023 |
7.57
|
4,267,500 | 7.59 | 7.68 | 7.57 | 1,012,900 | 569,200 | 7.7 | |
| 16/03/2023 |
7.59
|
2,182,100 | 7.72 | 7.72 | 7.59 | 1,491,000 | 1,491,365 | -0.0 | |
| 15/03/2023 |
7.72
|
6,281,500 | 7.46 | 7.74 | 7.59 | 5,793,996 | 5,994,008 | -3.6 | |
| 14/03/2023 |
7.46
|
8,471,100 | 7.59 | 7.61 | 7.46 | 4,758,900 | 5,224,000 | -8.0 | |
| 13/03/2023 |
7.59
|
8,529,600 | 7.70 | 7.70 | 7.53 | 2,779,000 | 2,894,600 | -2.0 | |
| 10/03/2023 |
7.70
|
5,294,100 | 7.72 | 7.72 | 7.64 | 652,500 | 652,596 | -0.0 | |
| 09/03/2023 |
7.72
|
8,058,600 | 7.64 | 7.79 | 7.64 | 2,731,400 | 2,685,500 | 0.8 | |
| 08/03/2023 |
7.64
|
7,409,200 | 7.55 | 7.64 | 7.46 | 103,300 | 110,100 | -0.1 | |
| 07/03/2023 |
7.55
|
6,173,500 | 7.50 | 7.64 | 7.53 | 2,999,952 | 2,999,952 | 0 | |
| 06/03/2023 |
7.50
|
6,831,800 | 7.44 | 7.68 | 7.50 | 433,688 | 479,588 | -0.8 | |
| 03/03/2023 |
7.44
|
4,741,300 | 7.55 | 7.59 | 7.44 | 1,333,300 | 1,333,300 | 0 | |
| 02/03/2023 |
7.55
|
3,836,100 | 7.66 | 7.68 | 7.53 | 48 | 0 | 0.0 | |
| 01/03/2023 |
7.66
|
6,320,200 | 7.48 | 7.66 | 7.37 | 246,200 | 246,200 | 0 | |
| 28/02/2023 |
7.48
|
6,163,100 | 7.48 | 7.66 | 7.44 | 2,295,000 | 2,302,545 | -0.1 | |
| 27/02/2023 |
7.48
|
8,046,000 | 7.68 | 7.68 | 7.48 | 1,963,900 | 1,963,948 | -0.0 | |
| 24/02/2023 |
7.68
|
10,072,300 | 7.87 | 7.92 | 7.68 | 1,328,160 | 1,320,100 | 0.1 | |
| 23/02/2023 |
7.87
|
16,330,000 | 7.92 | 7.92 | 7.68 | 277,000 | 277,000 | 0 | |
| 22/02/2023 |
7.92
|
9,875,600 | 8.07 | 8.07 | 7.92 | 1,508,433 | 1,500,800 | 0.1 | |
| 21/02/2023 |
8.07
|
6,951,800 | 8.20 | 8.29 | 8.07 | 1,450,000 | 1,458,160 | -0.2 | |
| 20/02/2023 |
8.20
|
8,602,000 | 7.85 | 8.20 | 7.85 | 1,724,360 | 1,718,300 | 0.1 | |
| 17/02/2023 |
7.85
|
4,793,200 | 7.92 | 7.98 | 7.85 | 6,377,979 | 6,384,732 | -0.1 | |
| 16/02/2023 |
7.92
|
4,742,200 | 7.81 | 7.96 | 7.83 | 7,344,000 | 7,344,000 | 0 | |
| 15/02/2023 |
7.81
|
6,518,300 | 7.74 | 7.92 | 7.70 | 16,383,100 | 16,389,160 | -0.1 | |
| 14/02/2023 |
7.74
|
6,596,300 | 7.81 | 7.87 | 7.72 | 9,000 | 1,680 | 0.1 | |
| 13/02/2023 |
7.81
|
9,869,700 | 7.94 | 7.94 | 7.70 | 1,700,000 | 1,700,000 | 0 | |
| 10/02/2023 |
7.94
|
5,991,700 | 8.00 | 8.07 | 7.94 | 2,520 | 0 | 0.0 | |
| 09/02/2023 |
8.00
|
6,332,800 | 7.98 | 8.11 | 7.96 | 168 | 9,000 | -0.2 | |
| 08/02/2023 |
7.98
|
5,590,000 | 7.96 | 8.11 | 7.92 | 540,100 | 519,300 | 0.4 | |
| 07/02/2023 |
7.96
|
7,675,200 | 8.11 | 8.18 | 7.96 | 493,574 | 496,094 | -0.0 | |
| 06/02/2023 |
8.11
|
6,636,500 | 8.07 | 8.20 | 8.03 | 1,200 | 168 | 0.0 | |
| 03/02/2023 |
8.07
|
10,022,600 | 8.22 | 8.29 | 8.07 | 24,294 | 45,000 | -0.4 | |
| 02/02/2023 |
8.22
|
12,208,800 | 8.20 | 8.29 | 8.05 | 37,163 | 37,080 | 0.0 | |