| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.30 | -2.37% | 392,900 | 0 | 0 |
12.35
12.90
12.50
|
|
2 tháng
(2025-10-16) |
0.10 | 0.82% | 2,198,700 | -2,300 | -0.0 |
12.25
12.95
12.50
|
|
3 tháng
(2025-09-16) |
-0.35 | -2.76% | 3,369,400 | -10,500 | -0.1 |
12.25
13.40
12.50
|
|
6 tháng
(2025-06-18) |
-0.05 | -0.40% | 7,477,400 | -18,300 | -0.2 |
12.10
13.40
12.50
|
|
12 tháng
(2024-12-20) |
-0.81 | -6.19% | 42,777,900 | -35,881 | -0.4 |
8.81
14.74
12.50
|
|
24 tháng
(2023-12-26) |
4.34 | 54.21% | 79,807,500 | -331,773 | -3.2 |
8.01
14.74
12.50
|
|
36 tháng
(2023-01-03) |
6.14 | 98.94% | 107,503,600 | -484,970 | -4.8 |
6.15
14.74
12.50
|
|
60 tháng
(2021-01-11) |
7 | 130.68% | 263,721,900 | -6,524,909 | -60.6 |
4.68
19.23
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/05/2024 |
8.97
|
168,700 | 8.98 | 9.01 | 8.78 | 0 | 0 | 0 | |
| 13/05/2024 |
8.99
|
383,600 | 8.72 | 9.28 | 8.72 | 0 | 0 | 0 | |
| 10/05/2024 |
8.69
|
114,500 | 8.64 | 8.69 | 8.61 | 0 | 0 | 0 | |
| 09/05/2024 |
8.60
|
59,000 | 8.68 | 8.69 | 8.59 | 0 | 0 | 0 | |
| 08/05/2024 |
8.65
|
168,600 | 8.70 | 8.71 | 8.61 | 0 | 0 | 0 | |
| 07/05/2024 |
8.70
|
111,000 | 8.69 | 8.72 | 8.67 | 0 | 5,800 | -0.1 | |
| 06/05/2024 |
8.71
|
207,300 | 8.60 | 8.74 | 8.60 | 0 | 0 | 0 | |
| 03/05/2024 |
8.61
|
267,100 | 8.59 | 8.61 | 8.50 | 0 | 0 | 0 | |
| 02/05/2024 |
8.59
|
280,900 | 8.47 | 8.59 | 8.41 | 0 | 0 | 0 | |
| 26/04/2024 |
8.47
|
93,700 | 8.48 | 8.50 | 8.41 | 0 | 0 | 0 | |
| 25/04/2024 |
8.48
|
81,000 | 8.46 | 8.59 | 8.41 | 0 | 0 | 0 | |
| 24/04/2024 |
8.41
|
45,700 | 8.41 | 8.44 | 8.22 | 0 | 0 | 0 | |
| 23/04/2024 |
8.41
|
9,400 | 8.42 | 8.42 | 8.31 | 0 | 0 | 0 | |
| 22/04/2024 |
8.41
|
6,400 | 8.50 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 19/04/2024 |
8.31
|
52,100 | 8.41 | 8.44 | 8.22 | 0 | 0 | 0 | |
| 17/04/2024 |
8.45
|
33,700 | 8.52 | 8.52 | 8.13 | 0 | 0 | 0 | |
| 16/04/2024 |
8.45
|
111,400 | 8.44 | 8.50 | 8.03 | 0 | 0 | 0 | |
| 15/04/2024 |
8.52
|
60,400 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 | |
| 12/04/2024 |
8.53
|
19,000 | 8.50 | 8.55 | 8.50 | 0 | 0 | 0 | |
| 11/04/2024 |
8.53
|
14,300 | 8.50 | 8.55 | 8.48 | 0 | 0 | 0 | |
| 10/04/2024 |
8.55
|
29,700 | 8.50 | 8.55 | 8.49 | 0 | 0 | 0 | |
| 09/04/2024 |
8.55
|
65,700 | 8.56 | 8.56 | 8.41 | 0 | 0 | 0 | |
| 08/04/2024 |
8.54
|
2,900 | 8.36 | 8.54 | 8.36 | 0 | 0 | 0 | |
| 05/04/2024 |
8.55
|
26,400 | 8.50 | 8.57 | 8.41 | 0 | 0 | 0 | |
| 04/04/2024 |
8.51
|
74,000 | 8.58 | 8.58 | 8.51 | 0 | 0 | 0 | |
| 03/04/2024 |
8.58
|
62,300 | 8.58 | 8.59 | 8.55 | 0 | 0 | 0 | |
| 02/04/2024 |
8.58
|
53,700 | 8.44 | 8.59 | 8.44 | 0 | 0 | 0 | |
| 01/04/2024 |
8.57
|
46,400 | 8.50 | 8.70 | 8.47 | 0 | 800 | -0.0 | |
| 29/03/2024 |
8.46
|
44,500 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 | |
| 28/03/2024 |
8.41
|
102,100 | 8.50 | 8.58 | 8.41 | 0 | 0 | 0 | |
| 27/03/2024 |
8.50
|
97,000 | 8.45 | 8.69 | 8.45 | 0 | 0 | 0 | |
| 26/03/2024 |
8.50
|
97,700 | 8.52 | 8.53 | 8.03 | 0 | 0 | 0 | |
| 25/03/2024 |
8.63
|
39,700 | 8.66 | 8.66 | 8.61 | 0 | 0 | 0 | |
| 22/03/2024 |
8.66
|
47,300 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 21/03/2024 |
8.69
|
74,400 | 8.73 | 8.73 | 8.61 | 0 | 0 | 0 | |
| 20/03/2024 |
8.64
|
145,100 | 8.64 | 8.65 | 8.62 | 0 | 0 | 0 | |
| 19/03/2024 |
8.63
|
57,400 | 8.63 | 8.68 | 8.63 | 0 | 0 | 0 | |
| 18/03/2024 |
8.63
|
150,300 | 8.68 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 15/03/2024 |
8.64
|
75,500 | 8.67 | 8.68 | 8.62 | 0 | 0 | 0 | |
| 14/03/2024 |
8.67
|
85,500 | 8.64 | 8.68 | 8.64 | 0 | 0 | 0 | |
| 13/03/2024 |
8.64
|
51,200 | 8.65 | 8.68 | 8.64 | 0 | 0 | 0 | |
| 12/03/2024 |
8.65
|
40,400 | 8.65 | 8.68 | 8.61 | 0 | 0 | 0 | |
| 11/03/2024 |
8.65
|
75,200 | 8.67 | 8.68 | 8.61 | 0 | 0 | 0 | |
| 08/03/2024 |
8.67
|
69,400 | 8.68 | 8.68 | 8.57 | 0 | 0 | 0 | |
| 07/03/2024 |
8.68
|
65,800 | 8.70 | 8.72 | 8.61 | 0 | 0 | 0 | |
| 06/03/2024 |
8.64
|
387,700 | 8.49 | 8.77 | 8.49 | 0 | 0 | 0 | |
| 05/03/2024 |
8.46
|
77,700 | 8.46 | 8.46 | 8.33 | 0 | 32,000 | -0.3 | |
| 04/03/2024 |
8.46
|
164,000 | 8.46 | 8.47 | 8.44 | 0 | 0 | 0 | |
| 01/03/2024 |
8.46
|
119,100 | 8.46 | 8.46 | 8.42 | 0 | 0 | 0 | |
| 29/02/2024 |
8.46
|
102,700 | 8.45 | 8.46 | 8.41 | 0 | 0 | 0 | |
| 28/02/2024 |
8.47
|
34,300 | 8.49 | 8.49 | 8.45 | 0 | 0 | 0 | |
| 27/02/2024 |
8.47
|
105,600 | 8.43 | 8.47 | 8.42 | 0 | 0 | 0 | |
| 26/02/2024 |
8.46
|
29,300 | 8.45 | 8.46 | 8.33 | 0 | 18,801 | -0.2 | |
| 23/02/2024 |
8.46
|
65,500 | 8.44 | 8.46 | 8.33 | 0 | 0 | 0 | |
| 22/02/2024 |
8.43
|
35,400 | 8.42 | 8.46 | 8.42 | 0 | 0 | 0 | |
| 21/02/2024 |
8.46
|
15,900 | 8.46 | 8.46 | 8.42 | 0 | 0 | 0 | |
| 20/02/2024 |
8.55
|
82,000 | 8.42 | 8.60 | 8.38 | 0 | 0 | 0 | |
| 19/02/2024 |
8.60
|
54,300 | 8.51 | 8.74 | 8.43 | 0 | 0 | 0 | |
| 16/02/2024 |
8.60
|
61,400 | 8.35 | 8.86 | 8.25 | 0 | 700 | -0.0 | |
| 15/02/2024 |
8.35
|
54,800 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 | |
| 07/02/2024 |
8.37
|
39,200 | 8.18 | 8.37 | 8.18 | 0 | 0 | 0 | |
| 06/02/2024 |
8.36
|
96,900 | 8.31 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 05/02/2024 |
8.28
|
133,000 | 8.27 | 8.29 | 8.25 | 0 | 0 | 0 | |
| 02/02/2024 |
8.27
|
150,100 | 8.24 | 8.29 | 8.22 | 0 | 0 | 0 | |
| 01/02/2024 |
8.24
|
61,400 | 8.24 | 8.24 | 8.19 | 0 | 0 | 0 | |
| 31/01/2024 |
8.24
|
116,600 | 8.25 | 8.25 | 8.19 | 0 | 0 | 0 | |
| 30/01/2024 |
8.24
|
34,800 | 8.24 | 8.24 | 8.17 | 0 | 0 | 0 | |
| 29/01/2024 |
8.24
|
106,600 | 8.19 | 8.24 | 8.15 | 0 | 4,500 | -0.0 | |
| 26/01/2024 |
8.19
|
72,400 | 8.19 | 8.20 | 8.16 | 0 | 58,100 | -0.5 | |
| 25/01/2024 |
8.19
|
25,800 | 8.24 | 8.24 | 8.16 | 0 | 7,700 | -0.1 | |
| 24/01/2024 |
8.19
|
64,800 | 8.25 | 8.25 | 8.16 | 0 | 1,400 | -0.0 | |
| 23/01/2024 |
8.25
|
78,500 | 8.25 | 8.26 | 8.18 | 0 | 27,400 | -0.3 | |
| 22/01/2024 |
8.25
|
89,600 | 8.31 | 8.32 | 8.16 | 0 | 0 | 0 | |
| 19/01/2024 |
8.31
|
141,300 | 8.33 | 8.37 | 8.17 | 0 | 73,700 | -0.7 | |
| 18/01/2024 |
8.32
|
224,600 | 8.16 | 8.38 | 8.16 | 0 | 45,300 | -0.4 | |
| 17/01/2024 |
8.09
|
42,200 | 8.10 | 8.11 | 8.06 | 0 | 4,000 | -0.0 | |
| 16/01/2024 |
8.10
|
59,600 | 8.07 | 8.10 | 8.05 | 0 | 100 | -0.0 | |
| 15/01/2024 |
8.07
|
90,800 | 8 | 8.13 | 8 | 0 | 0 | 0 | |
| 12/01/2024 |
8.05
|
34,400 | 8.07 | 8.07 | 8.04 | 0 | 0 | 0 | |
| 11/01/2024 |
8.05
|
21,600 | 8.04 | 8.07 | 8.04 | 0 | 0 | 0 | |
| 10/01/2024 |
8.07
|
6,700 | 8.03 | 8.07 | 8.03 | 0 | 0 | 0 | |
| 09/01/2024 |
8.03
|
26,000 | 8.04 | 8.07 | 8.03 | 0 | 0 | 0 | |
| 08/01/2024 |
8.07
|
18,900 | 8.05 | 8.07 | 8.03 | 0 | 0 | 0 | |
| 05/01/2024 |
8.05
|
40,500 | 8.04 | 8.05 | 8 | 0 | 500 | -0.0 | |
| 04/01/2024 |
8.07
|
50,200 | 8.03 | 8.07 | 8.03 | 0 | 100 | -0.0 | |
| 03/01/2024 |
8.06
|
20,500 | 8.04 | 8.06 | 7.75 | 0 | 0 | 0 | |
| 02/01/2024 |
8.06
|
61,500 | 8.07 | 8.11 | 8.01 | 0 | 0 | 0 | |
| 29/12/2023 |
8.04
|
16,400 | 8.04 | 8.06 | 8.04 | 0 | 0 | 0 | |
| 28/12/2023 |
8.04
|
41,800 | 8.02 | 8.06 | 7.97 | 0 | 0 | 0 | |
| 27/12/2023 |
8.02
|
31,500 | 8.01 | 8.07 | 8.01 | 0 | 0 | 0 | |
| 26/12/2023 |
8.01
|
19,700 | 8.01 | 8.02 | 8 | 0 | 0 | 0 | |
| 25/12/2023 |
8.01
|
31,300 | 8.03 | 8.05 | 7.98 | 0 | 0 | 0 | |
| 22/12/2023 |
8.03
|
60,700 | 8.03 | 8.03 | 7.91 | 0 | 0 | 0 | |
| 21/12/2023 |
8.03
|
4,100 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 | |
| 20/12/2023 |
8.03
|
14,500 | 8.04 | 8.06 | 7.99 | 0 | 0 | 0 | |
| 19/12/2023 |
8.04
|
4,500 | 8.04 | 8.05 | 7.91 | 0 | 0 | 0 | |
| 18/12/2023 |
8.04
|
27,600 | 8.05 | 8.05 | 7.99 | 0 | 2,900 | -0.0 | |
| 15/12/2023 |
8.05
|
34,000 | 8.04 | 8.05 | 8.01 | 0 | 0 | 0 | |
| 14/12/2023 |
8.04
|
18,300 | 8.03 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 13/12/2023 |
8.03
|
20,500 | 7.93 | 8.07 | 8.02 | 0 | 0 | 0 | |