| 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) |
0.22 | 2.75% | 2,004,000 | 7,500 | 0.1 |
7.90
8.39
8.15
|
|
2 tháng
(2025-11-28) |
0.03 | 0.37% | 2,851,700 | 9,200 | 0.1 |
7.88
8.39
8.15
|
|
3 tháng
(2025-10-29) |
-0.33 | -3.86% | 4,127,500 | 12,300 | 0.1 |
7.88
8.55
8.15
|
|
6 tháng
(2025-07-31) |
-0.99 | -10.75% | 15,610,000 | 37,800 | 0.3 |
7.88
9.37
8.15
|
|
12 tháng
(2025-02-03) |
-0.12 | -1.39% | 38,905,600 | 51,292 | 0.5 |
6.63
9.76
8.15
|
|
24 tháng
(2024-02-07) |
-2.97 | -26.54% | 139,877,500 | -28,792 | -0.4 |
6.63
13.08
8.15
|
|
36 tháng
(2023-02-13) |
-0.16 | -1.95% | 277,524,100 | -52,372 | -0.5 |
6.63
15.06
8.15
|
|
60 tháng
(2021-02-22) |
1.23 | 17.55% | 510,896,800 | -138,487 | 2.6 |
6.63
25.45
8.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
9.05
|
213,800 | 9.10 | 9.14 | 9.05 | 19,300 | 0 | 0.2 | |
| 04/09/2025 |
9.10
|
248,500 | 9.18 | 9.18 | 9.02 | 0 | 0 | 0 | |
| 03/09/2025 |
9.15
|
103,200 | 9.18 | 9.20 | 9.13 | 4,300 | 0 | 0.0 | |
| 29/08/2025 |
9.18
|
353,600 | 9.10 | 9.20 | 9.04 | 0 | 0 | 0 | |
| 28/08/2025 |
8.99
|
396,700 | 8.86 | 9.17 | 8.73 | 0 | 0 | 0 | |
| 27/08/2025 |
8.72
|
113,200 | 8.71 | 8.78 | 8.65 | 300 | 6,200 | -0.1 | |
| 26/08/2025 |
8.65
|
91,600 | 8.55 | 8.74 | 8.55 | 0 | 2,900 | -0.0 | |
| 25/08/2025 |
8.55
|
160,600 | 8.78 | 8.78 | 8.50 | 4,700 | 0 | 0.0 | |
| 22/08/2025 |
8.53
|
271,300 | 8.87 | 8.90 | 8.53 | 6,200 | 16,000 | -0.1 | |
| 21/08/2025 |
8.87
|
277,900 | 8.86 | 9.05 | 8.50 | 3,200 | 1,400 | 0.0 | |
| 20/08/2025 |
9
|
286,200 | 9.19 | 9.19 | 8.81 | 300 | 12,000 | -0.1 | |
| 19/08/2025 |
9.12
|
476,300 | 9.01 | 9.18 | 9.01 | 12,400 | 13,400 | -0.0 | |
| 18/08/2025 |
9
|
214,600 | 9.05 | 9.10 | 8.98 | 4,900 | 2,400 | 0.0 | |
| 15/08/2025 |
9.05
|
300,300 | 9.19 | 9.19 | 8.99 | 0 | 3,900 | -0.0 | |
| 14/08/2025 |
9.11
|
344,500 | 9.01 | 9.14 | 9.01 | 0 | 0 | 0 | |
| 13/08/2025 |
9.10
|
441,700 | 9.23 | 9.25 | 9.10 | 25,900 | 0 | 0.2 | |
| 12/08/2025 |
9.22
|
236,900 | 9.27 | 9.32 | 9.15 | 3,900 | 0 | 0.0 | |
| 11/08/2025 |
9.22
|
335,600 | 9.30 | 9.32 | 9.21 | 0 | 1,000 | -0.0 | |
| 08/08/2025 |
9.27
|
341,900 | 9.45 | 9.45 | 9.19 | 0 | 14,500 | -0.1 | |
| 07/08/2025 |
9.37
|
383,600 | 9.33 | 9.45 | 9.28 | 2,000 | 6,400 | -0.0 | |
| 06/08/2025 |
9.17
|
639,100 | 9.10 | 9.19 | 8.99 | 0 | 0 | 0 | |
| 05/08/2025 |
8.99
|
515,600 | 9.02 | 9.20 | 8.92 | 0 | 100 | -0.0 | |
| 04/08/2025 |
9.12
|
233,400 | 9.29 | 9.29 | 8.60 | 3,500 | 0 | 0.0 | |
| 01/08/2025 |
9.21
|
460,100 | 9.24 | 9.40 | 9.16 | 400 | 600 | -0.0 | |
| 31/07/2025 |
9.21
|
991,000 | 10 | 10.10 | 9.20 | 17,000 | 0 | 0.2 | |
| 30/07/2025 |
9.76
|
809,400 | 9.29 | 9.80 | 9.29 | 14,200 | 5,700 | 0.1 | |
| 29/07/2025 |
9.20
|
1,594,000 | 9.20 | 9.20 | 9 | 600 | 0 | 0.0 | |
| 28/07/2025 |
8.60
|
226,900 | 8.48 | 8.60 | 8.48 | 0 | 0 | 0 | |
| 25/07/2025 |
8.46
|
222,500 | 8.58 | 8.58 | 8.45 | 0 | 1,800 | -0.0 | |
| 24/07/2025 |
8.57
|
431,100 | 8.23 | 8.58 | 8.23 | 4,800 | 16,600 | -0.1 | |
| 23/07/2025 |
8.21
|
357,900 | 8.20 | 8.24 | 8.19 | 10,900 | 0 | 0.1 | |
| 22/07/2025 |
8.18
|
308,800 | 8.20 | 8.29 | 8.13 | 0 | 5,700 | -0.0 | |
| 21/07/2025 |
8.23
|
329,100 | 8.06 | 8.28 | 8.05 | 5,900 | 3,100 | 0.0 | |
| 18/07/2025 |
8.04
|
147,200 | 8.13 | 8.13 | 8.04 | 0 | 1,900 | -0.0 | |
| 17/07/2025 |
8.07
|
234,700 | 8.02 | 8.20 | 8.01 | 0 | 0 | 0 | |
| 16/07/2025 |
8.02
|
280,200 | 8.04 | 8.06 | 8 | 0 | 2,200 | -0.0 | |
| 15/07/2025 |
8.05
|
342,500 | 8.05 | 8.12 | 8.01 | 0 | 0 | 0 | |
| 14/07/2025 |
8.04
|
129,400 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 11/07/2025 |
8
|
142,900 | 7.99 | 8.05 | 7.98 | 0 | 0 | 0 | |
| 10/07/2025 |
7.99
|
159,400 | 7.94 | 8 | 7.94 | 0 | 0 | 0 | |
| 09/07/2025 |
7.94
|
287,900 | 7.94 | 8.05 | 7.92 | 0 | 0 | 0 | |
| 08/07/2025 |
7.94
|
167,100 | 7.95 | 8.02 | 7.94 | 100 | 0 | 0.0 | |
| 07/07/2025 |
7.95
|
78,500 | 7.98 | 8 | 7.94 | 0 | 0 | 0 | |
| 04/07/2025 |
7.94
|
126,100 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 | |
| 03/07/2025 |
7.90
|
152,200 | 8 | 8.04 | 7.90 | 2,000 | 0 | 0.0 | |
| 02/07/2025 |
8.05
|
196,000 | 7.89 | 8.20 | 7.89 | 0 | 0 | 0 | |
| 01/07/2025 |
7.91
|
42,100 | 7.90 | 7.91 | 7.84 | 0 | 0 | 0 | |
| 30/06/2025 |
7.93
|
37,500 | 7.90 | 7.93 | 7.86 | 0 | 0 | 0 | |
| 27/06/2025 |
7.87
|
117,800 | 7.84 | 7.93 | 7.79 | 500 | 0 | 0.0 | |
| 26/06/2025 |
7.87
|
30,200 | 7.82 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 25/06/2025 |
7.86
|
18,500 | 7.95 | 7.95 | 7.85 | 0 | 0 | 0 | |
| 24/06/2025 |
7.94
|
98,700 | 7.94 | 7.98 | 7.88 | 0 | 0 | 0 | |
| 23/06/2025 |
7.94
|
62,900 | 7.90 | 7.95 | 7.80 | 0 | 0 | 0 | |
| 20/06/2025 |
7.92
|
57,900 | 7.91 | 7.92 | 7.81 | 0 | 0 | 0 | |
| 19/06/2025 |
7.81
|
38,000 | 7.83 | 7.83 | 7.79 | 0 | 2,000 | -0.0 | |
| 18/06/2025 |
7.83
|
91,800 | 7.83 | 7.85 | 7.78 | 500 | 0 | 0.0 | |
| 17/06/2025 |
7.83
|
79,300 | 7.90 | 7.90 | 7.83 | 0 | 0 | 0 | |
| 16/06/2025 |
7.86
|
115,300 | 7.81 | 7.90 | 7.81 | 4,700 | 0 | 0.0 | |
| 13/06/2025 |
7.84
|
89,500 | 7.80 | 7.99 | 7.78 | 0 | 500 | -0.0 | |
| 12/06/2025 |
7.89
|
85,600 | 7.88 | 7.90 | 7.86 | 3,500 | 0 | 0.0 | |
| 11/06/2025 |
7.87
|
84,400 | 7.86 | 7.98 | 7.85 | 9,900 | 100 | 0.1 | |
| 10/06/2025 |
7.85
|
33,600 | 7.85 | 7.92 | 7.80 | 0 | 3,200 | -0.0 | |
| 09/06/2025 |
7.89
|
50,300 | 7.88 | 8.03 | 7.83 | 0 | 8,400 | -0.1 | |
| 06/06/2025 |
7.87
|
158,500 | 7.85 | 7.94 | 7.83 | 700 | 0 | 0.0 | |
| 05/06/2025 |
7.81
|
65,500 | 7.81 | 7.85 | 7.80 | 0 | 0 | 0 | |
| 04/06/2025 |
7.81
|
150,600 | 7.89 | 7.99 | 7.81 | 5,200 | 0 | 0.0 | |
| 03/06/2025 |
7.88
|
55,200 | 7.88 | 8 | 7.84 | 6,600 | 0 | 0.1 | |
| 02/06/2025 |
7.94
|
111,200 | 7.60 | 7.95 | 7.60 | 400 | 0 | 0.0 | |
| 30/05/2025 |
7.91
|
99,400 | 7.92 | 8.11 | 7.89 | 0 | 0 | 0 | |
| 29/05/2025 |
8.03
|
90,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 28/05/2025 |
8.10
|
40,300 | 8.18 | 8.18 | 8.05 | 0 | 2,200 | -0.0 | |
| 27/05/2025 |
8.10
|
116,900 | 8.21 | 8.22 | 8.08 | 500 | 9,200 | -0.1 | |
| 26/05/2025 |
8.20
|
152,000 | 7.94 | 8.25 | 7.83 | 0 | 4,200 | -0.0 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/05/2025 |
7.87
|
49,000 | 8 | 8 | 7.84 | 0 | 400 | -0.0 | |
| 22/05/2025 |
7.80
|
141,400 | 7.68 | 7.85 | 7.67 | 0 | 500 | 0 | |
| 21/05/2025 |
7.67
|
145,900 | 7.82 | 7.82 | 7.55 | 0 | 4,500 | -0.0 | |
| 20/05/2025 |
7.82
|
110,400 | 7.89 | 7.89 | 7.81 | 0 | 1,100 | -0.0 | |
| 19/05/2025 |
7.89
|
91,900 | 7.88 | 7.95 | 7.88 | 0 | 0 | 0 | |
| 16/05/2025 |
7.87
|
151,500 | 7.80 | 7.90 | 7.76 | 0 | 0 | 0 | |
| 15/05/2025 |
7.71
|
72,400 | 7.72 | 7.72 | 7.66 | 0 | 0 | 0 | |
| 14/05/2025 |
7.68
|
124,800 | 7.69 | 7.75 | 7.67 | 0 | 0 | 0 | |
| 13/05/2025 |
7.65
|
109,700 | 7.65 | 7.70 | 7.57 | 0 | 0 | 0 | |
| 12/05/2025 |
7.50
|
133,700 | 7.35 | 7.51 | 7.32 | 0 | 6,900 | 0 | |
| 09/05/2025 |
7.29
|
40,100 | 7.37 | 7.42 | 7.29 | 0 | 0 | 0 | |
| 08/05/2025 |
7.35
|
149,000 | 7.27 | 7.41 | 7.27 | 100 | 0 | 0 | |
| 07/05/2025 |
7.27
|
115,700 | 7.38 | 7.41 | 7.24 | 0 | 0 | 0 | |
| 06/05/2025 |
7.39
|
80,400 | 7.36 | 7.39 | 7.35 | 3,000 | 0 | 0 | |
| 05/05/2025 |
7.36
|
32,500 | 7.38 | 7.38 | 7.32 | 0 | 0 | 0 | |
| 29/04/2025 |
7.36
|
60,800 | 7.33 | 7.41 | 7.24 | 100 | 0 | 0.0 | |
| 28/04/2025 |
7.36
|
65,800 | 7.42 | 7.42 | 7.24 | 5,500 | 0 | 0.0 | |
| 25/04/2025 |
7.37
|
26,000 | 7.43 | 7.51 | 7.33 | 0 | 0 | 0 | |
| 24/04/2025 |
7.43
|
114,500 | 7.49 | 7.49 | 7.34 | 17,500 | 0 | 0.1 | |
| 23/04/2025 |
7.33
|
35,500 | 7.42 | 7.52 | 7.28 | 0 | 0 | 0 | |
| 22/04/2025 |
7.23
|
204,000 | 7.52 | 7.56 | 6.99 | 0 | 4,400 | -0.0 | |
| 21/04/2025 |
7.52
|
185,700 | 7.24 | 7.60 | 7.23 | 0 | 9,500 | -0.1 | |
| 18/04/2025 |
7.23
|
40,500 | 7.22 | 7.32 | 7.14 | 0 | 4,100 | -0.0 | |
| 17/04/2025 |
7.22
|
120,400 | 6.86 | 7.24 | 6.86 | 4,400 | 2,600 | 0.0 | |
| 16/04/2025 |
7.05
|
19,300 | 7.05 | 7.09 | 6.89 | 0 | 1,900 | -0.0 | |
| 15/04/2025 |
7.05
|
118,400 | 7.16 | 7.18 | 6.87 | 0 | 0 | 0 | |
| 14/04/2025 |
7.14
|
139,300 | 6.97 | 7.14 | 6.97 | 0 | 6,800 | -0.1 | |