| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.20 | -1.82% | 4,691,400 | -63,400 | -0.7 |
10.50
11.20
11.10
|
|
2 tháng
(2025-10-06) |
-0.40 | -3.57% | 8,295,900 | -95,100 | -1.0 |
10
11.30
11.10
|
|
3 tháng
(2025-09-05) |
-0.40 | -3.57% | 13,967,300 | 2,100 | 0.1 |
10
11.60
11.10
|
|
6 tháng
(2025-06-09) |
1.59 | 17.26% | 37,208,600 | 104,300 | 1.2 |
9.12
11.90
11.10
|
|
12 tháng
(2024-12-09) |
-0.21 | -1.94% | 60,463,355 | 3,300 | 0.3 |
7.50
11.90
11.10
|
|
24 tháng
(2023-12-15) |
-0.74 | -6.41% | 154,203,290 | -274,337 | -3.2 |
7.50
14.01
11.10
|
|
36 tháng
(2022-12-20) |
4.12 | 61.79% | 195,828,392 | -330,941 | -3.8 |
6.53
14.01
11.10
|
|
60 tháng
(2020-12-30) |
-1.96 | -15.34% | 318,731,211 | -2,697,102 | -53.6 |
5.04
20.03
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 11/04/2025 |
8.07
|
893,600 | 8.93 | 8.93 | 7.98 | 0 | 0 | 0 | |
| 10/04/2025 |
8.17
|
18,500 | 8.07 | 8.17 | 8.07 | 0 | 0 | 0 | |
| 09/04/2025 |
7.50
|
358,700 | 7.50 | 8.17 | 7.50 | 0 | 0 | 0 | |
| 08/04/2025 |
8.26
|
236,600 | 9.21 | 9.21 | 8.26 | 0 | 8,300 | -0.1 | |
| 04/04/2025 |
9.12
|
188,000 | 9.31 | 9.31 | 8.64 | 0 | 0 | 0 | |
| 03/04/2025 |
9.40
|
517,200 | 10.44 | 10.44 | 9.40 | 0 | 0 | 0 | |
| 02/04/2025 |
10.44
|
13,700 | 10.44 | 10.54 | 10.44 | 0 | 0 | 0 | |
| 01/04/2025 |
10.54
|
50,000 | 10.44 | 10.54 | 10.35 | 0 | 0 | 0 | |
| 31/03/2025 |
10.44
|
40,900 | 10.54 | 10.54 | 10.35 | 0 | 0 | 0 | |
| 28/03/2025 |
10.54
|
164,600 | 10.44 | 10.54 | 10.44 | 0 | 0 | 0 | |
| 27/03/2025 |
10.54
|
95,300 | 10.54 | 10.63 | 10.44 | 0 | 0 | 0 | |
| 26/03/2025 |
10.44
|
48,500 | 10.54 | 10.63 | 10.44 | 0 | 0 | 0 | |
| 25/03/2025 |
10.63
|
27,200 | 10.54 | 10.63 | 10.54 | 0 | 0 | 0 | |
| 24/03/2025 |
10.63
|
93,300 | 10.63 | 10.63 | 10.44 | 0 | 0 | 0 | |
| 21/03/2025 |
10.63
|
37,400 | 10.54 | 10.63 | 10.54 | 0 | 0 | 0 | |
| 20/03/2025 |
10.63
|
102,700 | 10.54 | 10.63 | 10.54 | 0 | 0 | 0 | |
| 19/03/2025 |
10.54
|
57,100 | 10.73 | 10.73 | 10.54 | 0 | 0 | 0 | |
| 18/03/2025 |
10.73
|
57,700 | 10.73 | 10.82 | 10.63 | 0 | 800 | -0.0 | |
| 17/03/2025 |
10.73
|
87,800 | 10.63 | 10.73 | 10.63 | 0 | 800 | 0 | |
| 14/03/2025 |
10.73
|
181,600 | 10.54 | 10.73 | 10.44 | 0 | 0 | 0 | |
| 13/03/2025 |
10.63
|
210,600 | 10.73 | 10.82 | 10.63 | 0 | 0 | 0 | |
| 12/03/2025 |
10.73
|
51,600 | 10.73 | 10.82 | 10.63 | 0 | 0 | 0 | |
| 11/03/2025 |
10.73
|
125,500 | 10.73 | 10.82 | 10.63 | 0 | 0 | 0 | |
| 10/03/2025 |
10.73
|
66,800 | 10.73 | 10.82 | 10.63 | 0 | 0 | 0 | |
| 07/03/2025 |
10.73
|
144,300 | 10.82 | 10.92 | 10.73 | 0 | 0 | 0 | |
| 06/03/2025 |
10.82
|
63,600 | 10.82 | 10.92 | 10.73 | 0 | 0 | 0 | |
| 05/03/2025 |
10.73
|
119,100 | 10.73 | 10.82 | 10.63 | 0 | 0 | 0 | |
| 04/03/2025 |
10.73
|
162,300 | 10.73 | 10.82 | 10.63 | 0 | 0 | 0 | |
| 03/03/2025 |
10.82
|
146,200 | 10.92 | 10.92 | 10.73 | 0 | 0 | 0 | |
| 28/02/2025 |
10.82
|
136,800 | 10.73 | 10.82 | 10.73 | 0 | 0 | 0 | |
| 27/02/2025 |
10.82
|
116,700 | 10.82 | 10.92 | 10.73 | 0 | 0 | 0 | |
| 26/02/2025 |
10.82
|
191,500 | 10.92 | 10.92 | 10.73 | 0 | 0 | 0 | |
| 25/02/2025 |
10.92
|
303,500 | 10.92 | 11.01 | 10.82 | 0 | 0 | 0 | |
| 24/02/2025 |
10.92
|
118,300 | 10.92 | 11.01 | 10.92 | 0 | 0 | 0 | |
| 21/02/2025 |
10.92
|
142,600 | 10.92 | 11.01 | 10.92 | 0 | 0 | 0 | |
| 20/02/2025 |
11.01
|
202,400 | 11.01 | 11.11 | 10.82 | 0 | 0 | 0 | |