Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
0.09 | 1.22% | 22,116,600 | -323,200 | -2.2 |
7.03
7.68
7.40
|
2 tháng
(2025-05-05) |
0.73 | 10.86% | 39,535,800 | -110,650 | -4.5 |
6.72
7.68
7.40
|
3 tháng
(2025-04-08) |
1.12 | 17.69% | 55,018,400 | 821,116 | 1.4 |
5.89
7.68
7.40
|
6 tháng
(2025-01-06) |
-1.04 | -12.25% | 97,446,200 | 797,663 | 1.2 |
5.89
8.49
7.40
|
12 tháng
(2024-07-09) |
-2.91 | -28.11% | 196,191,500 | -282,292 | -7.6 |
5.89
10.50
7.40
|
24 tháng
(2023-07-17) |
-3.14 | -29.66% | 1,037,862,400 | 8,996,220 | 97.1 |
5.89
12.14
7.40
|
36 tháng
(2022-07-20) |
-4.87 | -39.52% | 2,008,776,500 | 9,928,405 | 109.2 |
5.89
14.31
7.40
|
60 tháng
(2020-07-30) |
4.48 | 150.77% | 4,131,442,620 | 10,488,605 | 105.1 |
2.97
20.90
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2023 |
8.03
|
2,095,000 | 8.08 | 8.18 | 7.94 | 47,100 | 3,100 | 0.4 | |
07/02/2023 |
8.08
|
3,450,300 | 8.08 | 8.32 | 8.01 | 51,900 | 0 | 0.5 | |
06/02/2023 |
8.08
|
1,910,200 | 7.94 | 8.11 | 7.88 | 26,100 | 0 | 0.2 | |
03/02/2023 |
7.94
|
2,248,300 | 8 | 8.14 | 7.90 | 24,220 | 42,600 | -0.2 | |
02/02/2023 |
8
|
4,417,400 | 8.29 | 8.29 | 7.91 | 20,200 | 66,000 | -0.4 | |
01/02/2023 |
8.29
|
7,274,700 | 8.91 | 8.95 | 8.29 | 43,700 | 138,500 | -0.9 | |
31/01/2023 |
8.91
|
5,488,500 | 8.81 | 8.91 | 8.60 | 30,000 | 91,200 | -0.6 | |
30/01/2023 |
8.81
|
4,973,700 | 8.89 | 9.09 | 8.71 | 30,000 | 41,800 | -0.1 | |
27/01/2023 |
8.89
|
6,121,600 | 8.98 | 9.09 | 8.87 | 45,700 | 40,000 | 0.1 | |
19/01/2023 |
8.98
|
4,434,200 | 8.68 | 9.04 | 8.68 | 741,000 | 47,800 | 6.8 | |
18/01/2023 |
8.68
|
8,258,600 | 8.12 | 8.68 | 8.12 | 86,100 | 0 | 0.8 | |
17/01/2023 |
8.12
|
2,699,000 | 7.93 | 8.17 | 7.96 | 223,120 | 0 | 2.0 | |
16/01/2023 |
7.93
|
2,079,100 | 7.95 | 7.99 | 7.85 | 114,900 | 0 | 1.0 | |
13/01/2023 |
7.95
|
2,612,800 | 8.09 | 8.26 | 7.92 | 0 | 76,400 | -0.7 | |
12/01/2023 |
8.09
|
4,337,700 | 7.82 | 8.23 | 7.68 | 92,100 | 3,300 | 0.8 | |
11/01/2023 |
7.82
|
2,180,000 | 7.75 | 7.89 | 7.75 | 0 | 24,300 | -0.2 | |
10/01/2023 |
7.75
|
2,597,700 | 7.59 | 7.80 | 7.46 | 498,520 | 30,694 | 4.0 | |
09/01/2023 |
7.59
|
2,524,900 | 7.71 | 7.91 | 7.59 | 325,500 | 91,900 | 2.0 | |
06/01/2023 |
7.71
|
4,265,600 | 7.66 | 7.98 | 7.66 | 20,200 | 110,300 | -0.8 | |
05/01/2023 |
7.66
|
2,558,000 | 7.65 | 7.71 | 7.51 | 39,320 | 0 | 0.3 | |
04/01/2023 |
7.65
|
3,147,300 | 7.48 | 7.89 | 7.58 | 12,600 | 12,900 | -0.0 | |
03/01/2023 |
7.48
|
3,056,100 | 7 | 7.48 | 7.10 | 109,700 | 3,400 | 0.9 | |
30/12/2022 |
7
|
1,631,900 | 7.10 | 7.24 | 7 | 7,500 | 162,800 | -1.2 | |
29/12/2022 |
7.10
|
1,412,200 | 7.29 | 7.36 | 7.10 | 3,700 | 0 | 0.0 | |
28/12/2022 |
7.29
|
1,703,300 | 7.16 | 7.41 | 7.16 | 32,200 | 10,500 | 0.2 | |
27/12/2022 |
7.16
|
2,652,200 | 6.88 | 7.16 | 6.82 | 141,100 | 26,000 | 0.9 | |
26/12/2022 |
6.88
|
2,641,000 | 7.39 | 7.40 | 6.88 | 9,100 | 0 | 0.1 | |
23/12/2022 |
7.39
|
1,439,200 | 7.37 | 7.50 | 7.30 | 33,200 | 5,600 | 0.2 | |
22/12/2022 |
7.37
|
1,980,600 | 7.41 | 7.64 | 7.25 | 90,520 | 206,900 | -0.9 | |
21/12/2022 |
7.41
|
5,223,500 | 7.91 | 8.05 | 7.36 | 38,000 | 42,200 | -0.0 | |
20/12/2022 |
7.91
|
3,720,900 | 8.36 | 8.36 | 7.85 | 2,300 | 29,800 | -0.2 | |
19/12/2022 |
8.36
|
6,498,000 | 8.08 | 8.59 | 8.16 | 211,600 | 26,000 | 1.7 | |
16/12/2022 |
8.08
|
3,205,000 | 7.99 | 8.15 | 7.82 | 52,800 | 6,400 | 0.4 | |
15/12/2022 |
7.99
|
3,102,400 | 8.17 | 8.27 | 7.82 | 18,320 | 75,500 | -0.5 | |
14/12/2022 |
8.17
|
3,485,800 | 8.27 | 8.45 | 8.16 | 5,800 | 85,500 | -0.7 | |
13/12/2022 |
8.27
|
4,204,600 | 8.02 | 8.32 | 7.95 | 5,300 | 39,930 | -0.3 | |
12/12/2022 |
8.02
|
7,188,000 | 7.95 | 8.50 | 8 | 37,500 | 3,700 | 0.3 | |
09/12/2022 |
7.95
|
3,541,900 | 7.87 | 8.09 | 7.73 | 97,900 | 10,000 | 0.8 | |
08/12/2022 |
7.87
|
4,206,800 | 7.68 | 8.17 | 7.64 | 15,000 | 33,700 | -0.2 | |
07/12/2022 |
7.68
|
4,388,600 | 8.23 | 8.45 | 7.68 | 33,600 | 104,400 | -0.6 | |
06/12/2022 |
8.23
|
11,220,700 | 8.23 | 8.80 | 7.83 | 27,700 | 109,432 | -0.7 | |
05/12/2022 |
8.23
|
5,680,100 | 8.09 | 8.41 | 8.05 | 100 | 113,200 | -1.0 | |
02/12/2022 |
8.09
|
5,393,900 | 7.95 | 8.15 | 7.65 | 97,520 | 193,400 | -0.9 | |
01/12/2022 |
7.95
|
8,179,900 | 7.70 | 8.18 | 7.73 | 29,900 | 134,808 | -0.9 | |
30/11/2022 |
7.70
|
6,760,600 | 7.46 | 7.82 | 7.35 | 65,400 | 40,500 | 0.2 | |
29/11/2022 |
7.46
|
5,343,900 | 7.39 | 7.71 | 7.16 | 52,000 | 106,500 | -0.4 | |
28/11/2022 |
7.39
|
5,997,300 | 6.91 | 7.39 | 7.18 | 93,900 | 20,300 | 0.6 | |
25/11/2022 |
6.91
|
3,859,300 | 6.56 | 6.91 | 6.59 | 51,700 | 82,100 | -0.2 | |
24/11/2022 |
6.56
|
3,864,400 | 6.60 | 6.69 | 6.24 | 53,320 | 41,900 | 0.1 | |
23/11/2022 |
6.60
|
3,487,100 | 7 | 7.09 | 6.60 | 54,343 | 87,000 | -0.2 | |
22/11/2022 |
7
|
7,191,700 | 6.73 | 7.19 | 6.69 | 113,200 | 6,000 | 0.8 | |
21/11/2022 |
6.73
|
3,849,000 | 6.65 | 7 | 6.68 | 21,900 | 81,900 | -0.4 | |
18/11/2022 |
6.65
|
5,783,500 | 6.45 | 6.81 | 6.09 | 72,820 | 55,700 | 0.1 | |
17/11/2022 |
6.45
|
2,947,500 | 6.41 | 6.75 | 6.43 | 28,820 | 205,000 | -1.3 | |
16/11/2022 |
6.41
|
14,363,600 | 5.99 | 6.41 | 5.57 | 343,900 | 44,400 | 2.1 | |
15/11/2022 |
5.99
|
307,000 | 6.44 | 6.44 | 5.99 | 7,420 | 0 | 0.0 | |
14/11/2022 |
6.44
|
2,209,400 | 6.92 | 6.92 | 6.44 | 25,820 | 11,900 | 0.1 | |
11/11/2022 |
6.92
|
3,774,500 | 7.44 | 7.57 | 6.92 | 152,400 | 8,800 | 1.1 | |
10/11/2022 |
7.44
|
2,607,400 | 7.99 | 7.99 | 7.44 | 17,700 | 3,700 | 0.1 | |
09/11/2022 |
7.99
|
1,446,800 | 7.93 | 8.27 | 7.91 | 31,300 | 44,200 | -0.1 | |
08/11/2022 |
7.93
|
1,513,600 | 7.86 | 7.97 | 7.59 | 155,800 | 1,350 | 1.3 | |
07/11/2022 |
7.86
|
3,994,800 | 8.45 | 8.59 | 7.86 | 95,700 | 9 | 0.8 | |
04/11/2022 |
8.45
|
3,246,000 | 8.74 | 8.95 | 8.32 | 16,910 | 8,400 | 0.1 | |
03/11/2022 |
8.74
|
1,778,000 | 8.91 | 8.93 | 8.69 | 31,200 | 31,700 | -0.0 | |
02/11/2022 |
8.91
|
1,927,000 | 9.05 | 9.18 | 8.89 | 13,800 | 66,400 | -0.5 | |
01/11/2022 |
9.05
|
2,900,500 | 9.05 | 9.36 | 9 | 21,500 | 192,814 | -1.7 | |
31/10/2022 |
9.05
|
3,048,500 | 8.75 | 9.14 | 8.69 | 17,050 | 90,600 | -0.7 | |
28/10/2022 |
8.75
|
2,097,600 | 8.63 | 9.01 | 8.65 | 9,300 | 147,100 | -1.3 | |
27/10/2022 |
8.63
|
2,609,500 | 8.06 | 8.63 | 8.09 | 296,400 | 38,300 | 2.4 | |
26/10/2022 |
8.06
|
3,485,100 | 8.52 | 8.82 | 7.93 | 96,900 | 5,100 | 0.8 | |
25/10/2022 |
8.52
|
4,309,800 | 9.05 | 9.36 | 8.43 | 199,300 | 23,100 | 1.7 | |
24/10/2022 |
9.05
|
3,445,100 | 9.73 | 9.91 | 9.05 | 32,900 | 1,100 | 0.3 | |
21/10/2022 |
9.73
|
3,666,500 | 10.45 | 10.59 | 9.73 | 45,800 | 2,300 | 0.5 | |
20/10/2022 |
10.45
|
1,630,700 | 10.55 | 10.77 | 10.41 | 128,700 | 0 | 1.5 | |
19/10/2022 |
10.55
|
2,072,700 | 10.86 | 10.91 | 10.45 | 17,900 | 800 | 0.2 | |
18/10/2022 |
10.86
|
3,085,800 | 10.64 | 11.09 | 10.77 | 4,100 | 131,600 | -1.5 | |
17/10/2022 |
10.64
|
1,625,000 | 10.64 | 10.73 | 10.36 | 6,500 | 40,700 | -0.4 | |
14/10/2022 |
10.64
|
2,689,900 | 10.41 | 10.77 | 10.55 | 100 | 4,000 | -0.0 | |
13/10/2022 |
10.41
|
1,601,800 | 10.41 | 10.64 | 10.32 | 6,100 | 1,000 | 0.1 | |
12/10/2022 |
10.41
|
3,208,100 | 10 | 10.68 | 10 | 97,300 | 44,939 | 0.6 | |
11/10/2022 |
10
|
3,671,000 | 10.73 | 11.09 | 10 | 10,000 | 5,079 | 0.1 | |
10/10/2022 |
10.73
|
2,816,400 | 10.77 | 11.18 | 10.27 | 300 | 17,690 | -0.2 | |
07/10/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/10/2022 |
10.77
|
5,544,100 | 11.55 | 11.55 | 10.77 | 43,700 | 14,200 | 0.3 | |
06/10/2022 |
11.55
|
4,107,800 | 12.07 | 12.24 | 11.55 | 8,300 | 11,201 | -0.0 | |
05/10/2022 |
12.07
|
3,054,300 | 11.63 | 12.24 | 11.83 | 3,200 | 82,500 | -1.2 | |
04/10/2022 |
11.63
|
3,093,000 | 11.87 | 12.28 | 11.55 | 19,200 | 24,700 | -0.1 | |
03/10/2022 |
11.87
|
4,205,100 | 12.03 | 12.40 | 11.46 | 63,800 | 10,620 | 0.8 | |
30/09/2022 |
12.03
|
8,092,700 | 11.63 | 12.03 | 10.81 | 152,500 | 700 | 2.2 | |
29/09/2022 |
11.63
|
4,801,900 | 12.28 | 12.64 | 11.63 | 8,550 | 6,130 | 0.0 | |
28/09/2022 |
12.28
|
2,907,300 | 12.32 | 12.68 | 12.24 | 6,200 | 16,800 | -0.2 | |
27/09/2022 |
12.32
|
4,910,900 | 12.64 | 12.89 | 12.32 | 18,515 | 19,220 | -0.0 | |
26/09/2022 |
12.64
|
8,684,900 | 13.58 | 13.58 | 12.64 | 59,800 | 213,600 | -2.4 | |
23/09/2022 |
13.58
|
5,200,400 | 14.03 | 14.11 | 13.54 | 7,201 | 139,100 | -2.2 | |
22/09/2022 |
14.03
|
5,554,400 | 13.50 | 14.11 | 13.33 | 37,600 | 13,011 | 0.4 | |
21/09/2022 |
13.50
|
5,386,500 | 14.07 | 14.07 | 13.50 | 1,600 | 150,600 | -2.5 | |
20/09/2022 |
14.07
|
3,806,000 | 13.82 | 14.07 | 13.50 | 449,500 | 83,300 | 6.3 | |
19/09/2022 |
13.82
|
6,117,900 | 13.74 | 14.15 | 13.58 | 105,400 | 3,160 | 1.7 | |
16/09/2022 |
13.74
|
6,549,500 | 14.07 | 14.19 | 13.58 | 45,700 | 32,610 | 0.2 | |
15/09/2022 |
14.07
|
4,747,800 | 14.31 | 14.55 | 14.07 | 181,300 | 95,100 | 0.1 | |
14/09/2022 |
14.31
|
5,991,300 | 14.15 | 14.31 | 13.82 | 10,800 | 7,800 | 2.0 |