| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.02 | -0.26% | 28,707,500 | 351,000 | 2.8 |
7.67
8.12
7.80
|
|
2 tháng
(2025-11-28) |
-0.54 | -6.47% | 88,949,500 | -1,726,500 | -15.1 |
7.67
8.85
7.80
|
|
3 tháng
(2025-10-29) |
-0.23 | -2.86% | 143,502,300 | -429,700 | -4.7 |
7.67
8.85
7.80
|
|
6 tháng
(2025-07-31) |
-0.99 | -11.25% | 332,381,600 | -1,461,400 | -13.3 |
7.39
8.85
7.80
|
|
12 tháng
(2025-02-03) |
-0.18 | -2.25% | 619,198,200 | -60,162 | -0.6 |
6.16
8.85
7.80
|
|
24 tháng
(2024-02-07) |
-2.46 | -23.99% | 1,506,592,600 | -9,975,972 | -114.8 |
6.16
11.91
7.80
|
|
36 tháng
(2023-02-13) |
0.32 | 4.27% | 2,708,087,800 | -11,623,988 | -128.1 |
6.16
11.96
7.80
|
|
60 tháng
(2021-02-22) |
-4.41 | -36.07% | 5,320,019,100 | -17,056,883 | -240.7 |
5.46
21.89
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
8.16
|
4,177,700 | 8.35 | 8.49 | 8.16 | 191,400 | 73,200 | 1.0 | |
| 04/09/2025 |
8.30
|
2,729,900 | 8.26 | 8.39 | 8.25 | 324,700 | 16,300 | 2.6 | |
| 03/09/2025 |
8.22
|
2,178,600 | 8.16 | 8.26 | 8.14 | 212,100 | 10,000 | 1.7 | |
| 29/08/2025 |
8.12
|
1,981,100 | 8.16 | 8.20 | 8.11 | 4,200 | 34,600 | -0.2 | |
| 28/08/2025 |
8.17
|
1,178,500 | 8.11 | 8.18 | 8.10 | 33,900 | 33,100 | 0 | |
| 27/08/2025 |
8.08
|
2,474,100 | 8.09 | 8.19 | 8.06 | 500 | 60,000 | -0.5 | |
| 26/08/2025 |
8.01
|
1,555,700 | 7.90 | 8.01 | 7.89 | 53,600 | 28,500 | 0.2 | |
| 25/08/2025 |
7.91
|
2,071,200 | 8 | 8 | 7.85 | 18,500 | 139,100 | -1.0 | |
| 22/08/2025 |
7.87
|
4,426,800 | 8.02 | 8.02 | 7.80 | 66,700 | 147,900 | -0.6 | |
| 21/08/2025 |
8.05
|
4,266,300 | 8.29 | 8.29 | 8 | 29,300 | 64,800 | -0.3 | |
| 20/08/2025 |
8.20
|
5,298,100 | 8.52 | 8.52 | 8 | 260,200 | 149,100 | 0.9 | |
| 19/08/2025 |
8.50
|
3,300,500 | 8.47 | 8.64 | 8.41 | 143,700 | 241,700 | -0.8 | |
| 18/08/2025 |
8.45
|
3,928,100 | 8.45 | 8.52 | 8.36 | 72,900 | 440,000 | -3.1 | |
| 15/08/2025 |
8.42
|
7,460,800 | 8.80 | 8.83 | 8.40 | 130,700 | 869,200 | -6.3 | |
| 14/08/2025 |
8.76
|
5,809,800 | 8.85 | 8.93 | 8.73 | 289,000 | 167,800 | 1.1 | |
| 13/08/2025 |
8.75
|
5,596,200 | 8.60 | 8.75 | 8.50 | 475,700 | 161,100 | 2.7 | |
| 12/08/2025 |
8.54
|
5,024,200 | 8.71 | 8.73 | 8.50 | 114,300 | 179,800 | -0.6 | |
| 11/08/2025 |
8.68
|
3,718,200 | 8.80 | 8.80 | 8.61 | 25,200 | 235,100 | -1.8 | |
| 08/08/2025 |
8.61
|
5,349,700 | 8.55 | 8.82 | 8.53 | 327,200 | 313,300 | 0.1 | |
| 07/08/2025 |
8.54
|
3,575,600 | 8.55 | 8.65 | 8.48 | 180,700 | 472,800 | -2.5 | |
| 06/08/2025 |
8.45
|
2,830,500 | 8.43 | 8.54 | 8.40 | 146,100 | 371,300 | -1.9 | |
| 05/08/2025 |
8.38
|
8,710,500 | 8.60 | 8.66 | 8.15 | 0 | 0 | 0 | |
| 04/08/2025 |
8.60
|
3,821,600 | 8.55 | 8.69 | 8.40 | 274,800 | 153,400 | 1.0 | |
| 01/08/2025 |
8.51
|
5,356,600 | 8.90 | 8.90 | 8.45 | 397,100 | 466,700 | -0.7 | |
| 31/07/2025 |
8.80
|
12,026,000 | 8.70 | 8.92 | 8.64 | 573,600 | 766,600 | -1.7 | |
| 30/07/2025 |
8.34
|
8,540,800 | 7.80 | 8.34 | 7.79 | 304,500 | 298,700 | 0.0 | |
| 29/07/2025 |
7.80
|
7,724,700 | 8.28 | 8.35 | 7.80 | 509,300 | 505,000 | 0.0 | |
| 28/07/2025 |
8.21
|
4,830,200 | 8.17 | 8.30 | 8.16 | 465,200 | 210,400 | 2.1 | |
| 25/07/2025 |
8.14
|
4,322,400 | 8.25 | 8.30 | 8.12 | 13,300 | 305,100 | -2.4 | |
| 24/07/2025 |
8.24
|
6,240,400 | 8 | 8.40 | 8 | 141,300 | 520,800 | -3.2 | |
| 23/07/2025 |
7.89
|
5,108,600 | 7.77 | 7.89 | 7.74 | 1,068,600 | 172,900 | 7.0 | |
| 22/07/2025 |
7.68
|
2,312,700 | 7.68 | 7.73 | 7.62 | 259,800 | 145,200 | 0.9 | |
| 21/07/2025 |
7.68
|
3,726,500 | 7.76 | 7.84 | 7.68 | 222,600 | 40,300 | 1.4 | |
| 18/07/2025 |
7.76
|
3,295,400 | 7.87 | 7.90 | 7.74 | 45,000 | 129,600 | -0.7 | |
| 17/07/2025 |
7.77
|
4,709,400 | 7.65 | 7.84 | 7.65 | 379,500 | 119,200 | 2.0 | |
| 16/07/2025 |
7.63
|
2,488,100 | 7.62 | 7.72 | 7.55 | 28,400 | 54,100 | -0.2 | |
| 15/07/2025 |
7.62
|
3,400,200 | 7.60 | 7.74 | 7.59 | 93,600 | 57,800 | 0.3 | |
| 14/07/2025 |
7.56
|
2,572,500 | 7.59 | 7.62 | 7.40 | 94,800 | 47,000 | 0.4 | |
| 11/07/2025 |
7.57
|
3,808,200 | 7.74 | 7.77 | 7.56 | 12,100 | 219,500 | 0 | |
| 10/07/2025 |
7.70
|
5,850,400 | 7.56 | 7.74 | 7.52 | 95,700 | 973,000 | 0 | |
| 09/07/2025 |
7.47
|
3,756,600 | 7.44 | 7.54 | 7.40 | 174,400 | 438,700 | 0 | |
| 08/07/2025 |
7.39
|
4,598,500 | 7.35 | 7.48 | 7.34 | 54,400 | 531,700 | -3.5 | |
| 07/07/2025 |
7.28
|
3,164,600 | 7.24 | 7.33 | 7.22 | 84,700 | 149,800 | -0.5 | |
| 04/07/2025 |
7.21
|
1,315,100 | 7.23 | 7.27 | 7.19 | 11,200 | 100,900 | -0.6 | |
| 03/07/2025 |
7.20
|
1,855,800 | 7.28 | 7.28 | 7.18 | 78,100 | 40,000 | 0.3 | |
| 02/07/2025 |
7.23
|
2,582,300 | 7.17 | 7.25 | 7.17 | 548,700 | 0 | 4.0 | |
| 01/07/2025 |
7.15
|
1,511,300 | 7.22 | 7.26 | 7.15 | 90,000 | 110,400 | -0.1 | |
| 30/06/2025 |
7.25
|
1,439,000 | 7.18 | 7.34 | 7.18 | 310,300 | 5,000 | 2.2 | |
| 27/06/2025 |
7.17
|
1,683,300 | 7.16 | 7.21 | 7.15 | 350,800 | 2,300 | 2.5 | |
| 26/06/2025 |
7.16
|
897,900 | 7.20 | 7.20 | 7.13 | 1,700 | 108,200 | -0.8 | |
| 25/06/2025 |
7.17
|
1,348,900 | 7.18 | 7.23 | 7.12 | 186,800 | 18,200 | 1.2 | |
| 24/06/2025 |
7.14
|
1,312,500 | 7.12 | 7.19 | 7.10 | 154,800 | 109,600 | 0.3 | |
| 23/06/2025 |
7.08
|
1,759,700 | 7.14 | 7.14 | 7.06 | 119,100 | 205,200 | -0.6 | |
| 20/06/2025 |
7.15
|
1,246,300 | 7.16 | 7.18 | 7.12 | 14,700 | 156,000 | -1.0 | |
| 19/06/2025 |
7.16
|
691,600 | 7.19 | 7.20 | 7.13 | 27,100 | 141,600 | -0.8 | |
| 18/06/2025 |
7.20
|
993,000 | 7.24 | 7.27 | 7.18 | 123,400 | 39,100 | 0.6 | |
| 17/06/2025 |
7.24
|
1,777,600 | 7.16 | 7.31 | 7.15 | 499,100 | 29,200 | 3.4 | |
| 16/06/2025 |
7.14
|
1,051,200 | 7.05 | 7.16 | 7.04 | 208,600 | 6,600 | 1.4 | |
| 13/06/2025 |
7.05
|
3,290,200 | 7.20 | 7.20 | 7 | 18,700 | 709,800 | -4.9 | |
| 12/06/2025 |
7.23
|
1,121,400 | 7.20 | 7.30 | 7.20 | 273,700 | 20,200 | 1.8 | |
| 11/06/2025 |
7.18
|
692,900 | 7.20 | 7.23 | 7.16 | 5,000 | 124,800 | -0.9 | |
| 10/06/2025 |
7.17
|
1,182,900 | 7.21 | 7.28 | 7.17 | 0 | 133,000 | -1.0 | |
| 09/06/2025 |
7.20
|
2,091,800 | 7.35 | 7.36 | 7.20 | 1,600 | 516,900 | -3.7 | |
| 06/06/2025 |
7.35
|
2,693,700 | 7.42 | 7.53 | 7.35 | 22,300 | 575,900 | -4.1 | |
| 05/06/2025 |
7.39
|
2,521,900 | 7.34 | 7.47 | 7.34 | 455,200 | 78,200 | 2.8 | |
| 04/06/2025 |
7.34
|
2,800,300 | 7.32 | 7.45 | 7.31 | 530,700 | 16,800 | 3.8 | |
| 03/06/2025 |
7.31
|
1,696,200 | 7.47 | 7.47 | 7.31 | 52,600 | 88,600 | -0.3 | |
| 02/06/2025 |
7.30
|
1,392,700 | 7.20 | 7.30 | 7.15 | 483,600 | 113,100 | 2.7 | |
| 30/05/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 30/05/2025 |
7.21
|
1,771,200 | 7.35 | 7.35 | 7.20 | 122,900 | 595,600 | -3.4 | |
| 29/05/2025 |
7.25
|
2,235,200 | 7.33 | 7.33 | 7.18 | 35,400 | 133,200 | -0.7 | |
| 28/05/2025 |
7.28
|
3,091,600 | 7.35 | 7.44 | 7.25 | 87,200 | 411,300 | -2.5 | |
| 27/05/2025 |
7.28
|
4,274,500 | 7.09 | 7.35 | 7.09 | 281,600 | 287,000 | -0.0 | |
| 26/05/2025 |
7.06
|
2,060,400 | 6.91 | 7.07 | 6.87 | 375,900 | 50,100 | 2.4 | |
| 23/05/2025 |
6.91
|
1,205,900 | 6.89 | 7.00 | 6.89 | 4,400 | 62,300 | -0.4 | |
| 22/05/2025 |
6.88
|
2,089,600 | 7.01 | 7.01 | 6.85 | 30,900 | 151,600 | 0 | |
| 21/05/2025 |
6.93
|
2,418,200 | 7.05 | 7.08 | 6.87 | 137,500 | 253,700 | -0.9 | |
| 20/05/2025 |
7.04
|
1,060,100 | 7.09 | 7.11 | 7.03 | 100 | 130,200 | -1.0 | |
| 19/05/2025 |
7.03
|
2,580,200 | 7.00 | 7.13 | 6.98 | 537,700 | 86,000 | 0 | |
| 16/05/2025 |
7.03
|
2,012,000 | 7.08 | 7.13 | 7.01 | 38,600 | 327,244 | 0 | |
| 15/05/2025 |
7.06
|
1,811,400 | 7.19 | 7.19 | 7.02 | 15,600 | 309,100 | 0 | |
| 14/05/2025 |
7.11
|
3,317,200 | 6.99 | 7.17 | 6.99 | 249,000 | 144,800 | 0 | |
| 13/05/2025 |
6.94
|
2,445,400 | 6.91 | 6.99 | 6.89 | 315,300 | 62,200 | 0 | |
| 12/05/2025 |
6.85
|
1,267,300 | 6.84 | 6.89 | 6.81 | 3,300 | 6,800 | 0 | |
| 09/05/2025 |
6.82
|
2,360,700 | 6.85 | 6.97 | 6.81 | 183,600 | 214,000 | 0 | |
| 08/05/2025 |
6.80
|
1,857,000 | 6.89 | 6.89 | 6.75 | 267,000 | 99,500 | 0 | |
| 07/05/2025 |
6.78
|
974,200 | 6.81 | 6.82 | 6.74 | 62,100 | 98,800 | 0 | |
| 06/05/2025 |
6.80
|
2,680,400 | 6.76 | 6.90 | 6.72 | 547,100 | 137,600 | 0 | |
| 05/05/2025 |
6.70
|
1,319,200 | 6.72 | 6.73 | 6.65 | 250,000 | 9,100 | 0 | |
| 29/04/2025 |
6.69
|
1,117,600 | 6.73 | 6.74 | 6.63 | 80,500 | 27,500 | 0.4 | |
| 28/04/2025 |
6.70
|
1,649,900 | 6.74 | 6.89 | 6.70 | 124,100 | 111,300 | 0.1 | |
| 25/04/2025 |
6.71
|
1,918,200 | 6.68 | 6.77 | 6.65 | 136,900 | 105,000 | 0.2 | |
| 24/04/2025 |
6.65
|
1,492,800 | 6.63 | 6.76 | 6.58 | 135,000 | 64,600 | 0.5 | |
| 23/04/2025 |
6.56
|
1,150,600 | 6.42 | 6.58 | 6.42 | 452,000 | 1,900 | 3.1 | |
| 22/04/2025 |
6.31
|
3,673,400 | 6.55 | 6.66 | 6.16 | 251,100 | 283,400 | -0.2 | |
| 21/04/2025 |
6.63
|
1,550,900 | 6.75 | 6.90 | 6.63 | 51,600 | 132,900 | -0.6 | |
| 18/04/2025 |
6.72
|
2,574,000 | 6.44 | 6.76 | 6.44 | 642,500 | 51,505 | 4.1 | |
| 17/04/2025 |
6.40
|
2,890,100 | 6.47 | 6.54 | 6.15 | 286,400 | 40,200 | 1.6 | |
| 16/04/2025 |
6.54
|
1,314,600 | 6.64 | 6.71 | 6.54 | 48,900 | 31,200 | 0.1 | |
| 15/04/2025 |
6.64
|
2,116,100 | 6.73 | 6.79 | 6.64 | 169,300 | 2,500 | 1.2 | |
| 14/04/2025 |
6.74
|
1,948,600 | 6.76 | 6.81 | 6.67 | 39,200 | 116,500 | -0.5 | |