| 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) |
0.50 | 4.63% | 7,865,200 | 1,500 | -0.0 |
10.70
12.70
11
|
|
2 tháng
(2025-11-28) |
0.50 | 4.63% | 12,998,300 | 15,600 | 0.1 |
10.60
12.70
11
|
|
3 tháng
(2025-10-29) |
1 | 9.71% | 18,207,700 | -56,200 | -0.7 |
10.30
12.70
11
|
|
6 tháng
(2025-07-31) |
0.10 | 0.89% | 35,443,400 | 122,300 | 1.4 |
10
12.70
11
|
|
12 tháng
(2025-02-03) |
0.48 | 4.40% | 67,572,722 | 10,500 | 0.3 |
7.50
12.70
11
|
|
24 tháng
(2024-02-07) |
-2.44 | -17.74% | 148,613,599 | -12,805 | 0.0 |
7.50
14.01
11
|
|
36 tháng
(2023-02-13) |
3.37 | 42.49% | 206,117,246 | -311,331 | -3.7 |
7.45
14.01
11
|
|
60 tháng
(2021-02-22) |
-0.86 | -7.10% | 321,040,019 | -2,755,622 | -54.5 |
5.04
20.03
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
11.20
|
218,600 | 11.20 | 11.40 | 11.20 | 27,400 | 0 | 0.3 | |
| 04/09/2025 |
11.20
|
159,900 | 11.10 | 11.30 | 11.10 | 13,700 | 0 | 0.2 | |
| 03/09/2025 |
11
|
118,700 | 11 | 11.10 | 10.90 | 26,800 | 0 | 0.3 | |
| 29/08/2025 |
11
|
143,100 | 11 | 11.10 | 10.90 | 0 | 0 | 0 | |
| 28/08/2025 |
10.90
|
127,000 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 | |
| 27/08/2025 |
11
|
186,500 | 11.10 | 11.20 | 10.90 | 36,700 | 0 | 0.4 | |
| 26/08/2025 |
11.10
|
267,700 | 10.50 | 11.10 | 10.50 | 37,500 | 0 | 0.4 | |
| 25/08/2025 |
10.50
|
206,900 | 10.80 | 11 | 10.50 | 0 | 0 | 0 | |
| 22/08/2025 |
10.80
|
776,200 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 | |
| 21/08/2025 |
11.30
|
327,400 | 11.50 | 11.70 | 11.30 | 0 | 0 | 0 | |
| 20/08/2025 |
11.60
|
403,400 | 11.80 | 12 | 11.40 | 0 | 0 | 0 | |
| 19/08/2025 |
11.80
|
554,700 | 11.40 | 11.80 | 11.30 | 0 | 0 | 0 | |
| 18/08/2025 |
11.40
|
273,600 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 | |
| 15/08/2025 |
11.40
|
416,400 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 | |
| 14/08/2025 |
11.60
|
374,400 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 | |
| 13/08/2025 |
11.70
|
653,100 | 11.80 | 12 | 11.50 | 0 | 0 | 0 | |
| 12/08/2025 |
11.80
|
740,500 | 11.50 | 12.10 | 11.40 | 0 | 0 | 0 | |
| 11/08/2025 |
11.50
|
249,200 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 | |
| 08/08/2025 |
11.50
|
252,700 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 | |
| 07/08/2025 |
11.40
|
326,100 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 | |
| 06/08/2025 |
11.60
|
399,800 | 11.50 | 11.60 | 11.10 | 0 | 0 | 0 | |
| 05/08/2025 |
11.50
|
691,600 | 12 | 12.10 | 11.20 | 0 | 0 | 0 | |
| 04/08/2025 |
11.90
|
491,200 | 11.80 | 12.20 | 11.70 | 0 | 0 | 0 | |
| 01/08/2025 |
11.90
|
834,900 | 11.20 | 12.20 | 11 | 0 | 1,700 | -0.0 | |
| 31/07/2025 |
11.20
|
272,200 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 | |
| 30/07/2025 |
11.10
|
269,500 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0 | |
| 29/07/2025 |
11.10
|
736,200 | 11.70 | 11.70 | 10.80 | 0 | 0 | 0 | |
| 28/07/2025 |
11.60
|
829,400 | 11.70 | 11.60 | 11.50 | 0 | 10,800 | -0.1 | |
| 25/07/2025 |
11.70
|
692,800 | 11.60 | 11.90 | 11.40 | 0 | 0 | 0 | |
| 24/07/2025 |
11.40
|
1,133,600 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 | |
| 23/07/2025 |
10.50
|
757,500 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 | |
| 22/07/2025 |
10.50
|
421,400 | 10.60 | 10.80 | 10.30 | 0 | 0 | 0 | |
| 21/07/2025 |
10.50
|
882,100 | 9.70 | 10.50 | 9.70 | 0 | 0 | 0 | |
| 18/07/2025 |
9.70
|
333,600 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 17/07/2025 |
9.60
|
217,900 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 16/07/2025 |
9.50
|
192,400 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 15/07/2025 |
9.50
|
292,200 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 14/07/2025 |
9.60
|
186,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 11/07/2025 |
9.60
|
236,000 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 10/07/2025 |
9.60
|
228,700 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 09/07/2025 |
9.50
|
250,300 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 08/07/2025 |
9.50
|
267,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 07/07/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 07/07/2025 |
9.50
|
249,300 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 | |
| 04/07/2025 |
9.40
|
251,200 | 9.49 | 9.59 | 9.40 | 0 | 0 | 0 | |
| 03/07/2025 |
9.40
|
443,100 | 9.40 | 9.49 | 9.31 | 0 | 0 | 0 | |
| 02/07/2025 |
9.40
|
173,300 | 9.49 | 9.40 | 9.31 | 0 | 0 | 0 | |
| 01/07/2025 |
9.40
|
327,700 | 9.49 | 9.49 | 9.31 | 0 | 0 | 0 | |
| 30/06/2025 |
9.49
|
192,300 | 9.40 | 9.49 | 9.12 | 0 | 0 | 0 | |
| 27/06/2025 |
9.40
|
534,400 | 9.31 | 9.59 | 9.31 | 0 | 0 | 0 | |
| 26/06/2025 |
9.31
|
129,800 | 9.21 | 9.31 | 9.21 | 0 | 0 | 0 | |
| 25/06/2025 |
9.31
|
411,100 | 9.21 | 9.31 | 9.21 | 0 | 0 | 0 | |
| 24/06/2025 |
9.21
|
161,500 | 8.36 | 9.31 | 8.36 | 0 | 0 | 0 | |
| 23/06/2025 |
9.21
|
91,500 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 20/06/2025 |
9.31
|
116,500 | 9.21 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 19/06/2025 |
9.21
|
237,800 | 9.21 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 18/06/2025 |
9.31
|
331,100 | 9.31 | 9.40 | 9.12 | 0 | 0 | 0 | |
| 17/06/2025 |
9.31
|
241,100 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 16/06/2025 |
9.31
|
362,000 | 9.21 | 9.49 | 9.21 | 0 | 0 | 0 | |
| 13/06/2025 |
9.21
|
427,300 | 9.31 | 9.21 | 9.02 | 0 | 0 | 0 | |
| 12/06/2025 |
9.31
|
526,900 | 9.12 | 9.68 | 9.12 | 0 | 0 | 0 | |
| 11/06/2025 |
9.12
|
164,500 | 9.12 | 9.12 | 9.02 | 0 | 0 | 0 | |
| 10/06/2025 |
9.12
|
247,600 | 9.21 | 9.31 | 9.02 | 0 | 0 | 0 | |
| 09/06/2025 |
9.21
|
446,800 | 9.12 | 9.40 | 9.02 | 0 | 0 | 0 | |
| 06/06/2025 |
9.12
|
271,300 | 9.40 | 9.49 | 9.12 | 0 | 0 | 0 | |
| 05/06/2025 |
9.49
|
1,080,800 | 8.93 | 9.49 | 8.93 | 0 | 0 | 0 | |
| 04/06/2025 |
8.93
|
308,100 | 8.83 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 03/06/2025 |
8.83
|
183,800 | 8.83 | 8.93 | 8.74 | 0 | 35,300 | -0.3 | |
| 02/06/2025 |
8.83
|
166,900 | 8.83 | 8.83 | 8.64 | 0 | 55,800 | -0.5 | |
| 30/05/2025 |
8.83
|
218,800 | 8.83 | 8.93 | 8.74 | 0 | 0 | 0 | |
| 29/05/2025 |
8.93
|
265,000 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 28/05/2025 |
9.02
|
322,800 | 9.12 | 9.12 | 9.02 | 0 | 0 | 0 | |
| 27/05/2025 |
9.12
|
416,900 | 8.83 | 9.21 | 8.74 | 0 | 0 | 0 | |
| 26/05/2025 |
8.74
|
268,800 | 8.64 | 8.74 | 8.55 | 0 | 0 | 0 | |
| 23/05/2025 |
8.64
|
189,900 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 | |
| 22/05/2025 |
8.74
|
80,200 | 8.83 | 8.83 | 8.74 | 0 | 0 | 0 | |
| 21/05/2025 |
8.83
|
224,300 | 8.83 | 8.93 | 8.74 | 0 | 0 | 0 | |
| 20/05/2025 |
8.83
|
338,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 19/05/2025 |
8.83
|
222,000 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 | |
| 16/05/2025 |
8.93
|
191,200 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 | |
| 15/05/2025 |
8.93
|
221,800 | 9.12 | 9.12 | 8.93 | 0 | 0 | 0 | |
| 14/05/2025 |
9.02
|
285,600 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
| 13/05/2025 |
9.12
|
279,000 | 9.02 | 9.21 | 9.02 | 0 | 0 | 0 | |
| 12/05/2025 |
8.93
|
125,800 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 | |
| 09/05/2025 |
8.93
|
116,900 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 08/05/2025 |
9.02
|
184,800 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 07/05/2025 |
8.83
|
118,800 | 9.02 | 9.02 | 8.74 | 0 | 0 | 0 | |
| 06/05/2025 |
9.02
|
570,900 | 8.55 | 9.12 | 8.55 | 0 | 0 | 0 | |
| 05/05/2025 |
8.55
|
471,000 | 8.64 | 8.83 | 8.45 | 0 | 0 | 0 | |
| 29/04/2025 |
8.55
|
155,300 | 8.55 | 8.64 | 8.45 | 0 | 0 | 0 | |
| 28/04/2025 |
8.55
|
107,600 | 8.55 | 8.64 | 8.36 | 0 | 0 | 0 | |
| 25/04/2025 |
8.45
|
121,100 | 8.45 | 8.55 | 8.36 | 0 | 0 | 0 | |
| 24/04/2025 |
8.36
|
185,600 | 8.45 | 8.64 | 8.26 | 0 | 0 | 0 | |
| 23/04/2025 |
8.36
|
131,200 | 8.26 | 8.55 | 8.26 | 0 | 0 | 0 | |
| 22/04/2025 |
8.07
|
656,100 | 8.64 | 8.74 | 7.88 | 0 | 0 | 0 | |
| 21/04/2025 |
8.64
|
453,600 | 8.17 | 8.93 | 8.17 | 0 | 0 | 0 | |
| 18/04/2025 |
8.17
|
169,400 | 8.17 | 8.45 | 7.98 | 0 | 0 | 0 | |
| 17/04/2025 |
7.98
|
88,400 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 | |
| 16/04/2025 |
7.98
|
199,000 | 8.07 | 8.26 | 7.98 | 0 | 0 | 0 | |
| 15/04/2025 |
8.26
|
301,100 | 8.55 | 8.55 | 8.07 | 0 | 0 | 0 | |
| 14/04/2025 |
8.55
|
123,200 | 8.26 | 8.74 | 8.26 | 0 | 0 | 0 | |