| 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) |
0.70 | 7.07% | 442,500 | 83,400 | 0.9 |
9.90
11
10.60
|
|
2 tháng
(2025-11-28) |
-0.80 | -7.02% | 1,100,900 | -48,500 | -0.4 |
9.90
11.40
10.60
|
|
3 tháng
(2025-10-29) |
-0.35 | -3.20% | 2,821,200 | -195,800 | -2.0 |
9.90
11.55
10.60
|
|
6 tháng
(2025-07-31) |
-0.95 | -8.23% | 6,480,000 | 27,700 | 0.8 |
9.90
11.95
10.60
|
|
12 tháng
(2025-02-03) |
1.13 | 11.96% | 14,060,600 | 335,205 | 2.4 |
7.89
11.95
10.60
|
|
24 tháng
(2024-02-07) |
-2.32 | -17.98% | 32,439,900 | 1,327,844 | 14.8 |
7.89
13.87
10.60
|
|
36 tháng
(2023-02-13) |
-1.11 | -9.49% | 112,563,700 | -3,371,731 | -59.3 |
7.89
17.63
10.60
|
|
60 tháng
(2021-02-22) |
1.28 | 13.74% | 179,680,400 | -4,512,426 | -97.1 |
7.89
17.65
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
10.90
|
52,400 | 10.90 | 11 | 10.85 | 0 | 14,000 | -0.2 | |
| 04/09/2025 |
10.90
|
32,800 | 10.50 | 10.90 | 10.50 | 100 | 13,700 | -0.1 | |
| 03/09/2025 |
10.60
|
43,600 | 10.55 | 10.75 | 10.40 | 0 | 1,700 | -0.0 | |
| 29/08/2025 |
10.75
|
19,100 | 10.50 | 10.85 | 10.50 | 0 | 7,300 | -0.1 | |
| 28/08/2025 |
10.75
|
15,800 | 10.35 | 10.75 | 10.35 | 0 | 0 | 0 | |
| 27/08/2025 |
10.35
|
34,200 | 10.40 | 10.70 | 10.35 | 0 | 200 | -0.0 | |
| 26/08/2025 |
10.40
|
16,900 | 10.10 | 10.75 | 10.10 | 3,200 | 100 | 0.0 | |
| 25/08/2025 |
10.40
|
40,900 | 10.65 | 10.90 | 10.05 | 100 | 6,200 | -0.1 | |
| 22/08/2025 |
10.80
|
27,300 | 10.80 | 10.90 | 10.50 | 1,100 | 4,100 | -0.0 | |
| 21/08/2025 |
10.90
|
6,000 | 10.80 | 11 | 10.75 | 0 | 100 | -0.0 | |
| 20/08/2025 |
10.80
|
83,200 | 11 | 11.05 | 10.50 | 9,800 | 0 | 0.1 | |
| 19/08/2025 |
11
|
113,900 | 11.05 | 11.20 | 11 | 5,300 | 13,000 | -0.1 | |
| 18/08/2025 |
11.25
|
36,300 | 11.35 | 11.45 | 11.15 | 0 | 4,600 | -0.1 | |
| 15/08/2025 |
11.30
|
112,100 | 11.35 | 11.65 | 11.20 | 200 | 36,800 | -0.4 | |
| 14/08/2025 |
11.45
|
255,300 | 11.15 | 11.60 | 11.10 | 9,800 | 95,200 | -1.0 | |
| 13/08/2025 |
11.15
|
105,800 | 11 | 11.20 | 10.85 | 200 | 34,000 | -0.4 | |
| 12/08/2025 |
11.15
|
90,900 | 11.15 | 11.30 | 11.10 | 13,900 | 37,400 | -0.3 | |
| 11/08/2025 |
11.15
|
38,700 | 11.30 | 11.30 | 11.10 | 1,700 | 12,500 | -0.1 | |
| 08/08/2025 |
11.30
|
111,700 | 11.40 | 11.45 | 11.20 | 900 | 11,500 | -0.1 | |
| 07/08/2025 |
11.40
|
128,200 | 11.90 | 11.90 | 11.35 | 1,300 | 2,100 | -0.0 | |
| 06/08/2025 |
11.90
|
68,700 | 11.95 | 12 | 11.65 | 23,500 | 200 | 0.3 | |
| 05/08/2025 |
11.90
|
195,200 | 11.95 | 12.10 | 11.25 | 38,100 | 1,500 | 0.4 | |
| 04/08/2025 |
11.95
|
424,500 | 11.15 | 11.95 | 11.15 | 348,400 | 2,600 | 4.0 | |
| 01/08/2025 |
11.55
|
134,600 | 11.40 | 11.65 | 11.20 | 76,800 | 0 | 0.9 | |
| 31/07/2025 |
11.55
|
253,300 | 11.45 | 11.55 | 11.05 | 132,500 | 400 | 1.5 | |
| 30/07/2025 |
11.40
|
404,700 | 10.65 | 11.40 | 10.35 | 86,200 | 4,100 | 0.9 | |
| 29/07/2025 |
10.70
|
185,000 | 10.40 | 10.70 | 10.05 | 40,000 | 2,200 | 0.4 | |
| 28/07/2025 |
10.70
|
357,000 | 10.35 | 10.70 | 10 | 87,300 | 600 | 0.9 | |
| 25/07/2025 |
10.35
|
259,800 | 10.20 | 10.35 | 10.05 | 100 | 106,600 | -1.1 | |
| 24/07/2025 |
10.15
|
239,400 | 10.15 | 10.40 | 10 | 4,300 | 1,000 | 0.0 | |
| 23/07/2025 |
10.15
|
207,700 | 10.15 | 10.60 | 10 | 7,000 | 100 | 0.1 | |
| 22/07/2025 |
10.15
|
113,500 | 10.15 | 10.40 | 10 | 800 | 1,300 | -0.0 | |
| 21/07/2025 |
10.30
|
140,300 | 10.35 | 10.55 | 10 | 1,000 | 111,700 | -1.1 | |
| 18/07/2025 |
10.60
|
96,600 | 10.65 | 10.70 | 10.40 | 35,400 | 2,500 | 0.3 | |
| 17/07/2025 |
10.70
|
115,100 | 11.15 | 11.20 | 10.50 | 10,700 | 400 | 0.1 | |
| 16/07/2025 |
11.15
|
58,600 | 10.85 | 11.15 | 10.70 | 22,400 | 200 | 0.2 | |
| 15/07/2025 |
11.15
|
180,700 | 10.60 | 11.50 | 10.60 | 168,800 | 10,300 | 1.8 | |
| 14/07/2025 |
11
|
24,300 | 11 | 11 | 10.60 | 11,500 | 2,400 | 0.1 | |
| 11/07/2025 |
11
|
51,100 | 10.85 | 11 | 10.65 | 34,900 | 9 | 0 | |
| 10/07/2025 |
10.85
|
10,500 | 10.55 | 11.20 | 10.50 | 5,300 | 600 | 0 | |
| 09/07/2025 |
10.70
|
44,600 | 10.35 | 11 | 10.35 | 33,500 | 0 | 0 | |
| 08/07/2025 |
10.80
|
44,900 | 10.50 | 10.80 | 10.50 | 26,600 | 2,200 | 0.3 | |
| 07/07/2025 |
10.60
|
46,200 | 10.30 | 10.60 | 10.15 | 18,300 | 800 | 0.2 | |
| 04/07/2025 |
10.60
|
22,100 | 10.30 | 10.75 | 10.30 | 17,300 | 2,000 | 0.2 | |
| 03/07/2025 |
10.50
|
216,000 | 10.15 | 10.75 | 10.15 | 5,100 | 128,000 | -1.3 | |
| 02/07/2025 |
10.60
|
45,300 | 10.25 | 10.80 | 10.25 | 900 | 18,200 | -0.2 | |
| 01/07/2025 |
10.65
|
162,200 | 10.40 | 11 | 10.25 | 10,100 | 130,600 | -1.3 | |
| 30/06/2025 |
11
|
133,300 | 10.80 | 11.05 | 10.70 | 21,200 | 61,200 | -0.4 | |
| 27/06/2025 |
10.80
|
50,100 | 10.30 | 10.80 | 10.30 | 17,300 | 8,000 | 0.1 | |
| 26/06/2025 |
10.60
|
48,300 | 10.25 | 10.70 | 10.25 | 16,900 | 3,700 | 0.1 | |
| 25/06/2025 |
10.45
|
61,200 | 10.15 | 10.50 | 10.05 | 14,100 | 0 | 0.1 | |
| 24/06/2025 |
10.15
|
62,700 | 9.55 | 10.25 | 9.55 | 7,200 | 6,600 | 0.0 | |
| 23/06/2025 |
9.99
|
60,400 | 9.35 | 10.10 | 9.35 | 6,500 | 2,000 | 0.0 | |
| 20/06/2025 |
9.90
|
128,200 | 9.62 | 10 | 9.62 | 65,500 | 4,100 | 0.6 | |
| 19/06/2025 |
9.65
|
117,600 | 9.14 | 9.65 | 9.14 | 80,400 | 4,400 | 0.7 | |
| 18/06/2025 |
9.35
|
70,300 | 9.30 | 9.60 | 9.30 | 39,100 | 2,800 | 0.3 | |
| 17/06/2025 |
9.30
|
97,600 | 9.35 | 9.35 | 9.23 | 0 | 22,400 | -0.2 | |
| 16/06/2025 |
9.30
|
24,500 | 9.29 | 9.31 | 9.29 | 0 | 0 | 0 | |
| 13/06/2025 |
9.29
|
18,100 | 9.25 | 9.50 | 9.10 | 14,500 | 0 | 0.1 | |
| 12/06/2025 |
9.25
|
117,200 | 9 | 9.25 | 9 | 6,000 | 60,300 | -0.5 | |
| 11/06/2025 |
9.20
|
6,800 | 9.02 | 9.20 | 9.02 | 1,100 | 0 | 0.0 | |
| 10/06/2025 |
9.12
|
149,700 | 9.18 | 9.18 | 8.50 | 0 | 123,800 | -1.1 | |
| 09/06/2025 |
9.08
|
79,000 | 9 | 9.29 | 9 | 10,000 | 15,600 | -0.1 | |
| 06/06/2025 |
9.14
|
41,000 | 9.24 | 9.24 | 9.10 | 0 | 29,100 | -0.3 | |
| 05/06/2025 |
9.24
|
31,600 | 9.28 | 9.28 | 8.85 | 3,800 | 2,000 | 0.0 | |
| 04/06/2025 |
9.28
|
11,800 | 9.25 | 9.28 | 9.20 | 1,300 | 0 | 0.0 | |
| 03/06/2025 |
9.25
|
19,000 | 9.23 | 9.25 | 9.15 | 10,400 | 6,800 | 0.0 | |
| 02/06/2025 |
9.25
|
19,100 | 9.13 | 9.25 | 9.10 | 2,000 | 100 | 0.0 | |
| 30/05/2025 |
9.25
|
8,100 | 9.29 | 9.29 | 9.20 | 500 | 1,200 | -0.0 | |
| 29/05/2025 |
9.30
|
13,200 | 9.25 | 9.30 | 9.20 | 5,000 | 1,600 | 0.0 | |
| 28/05/2025 |
9.30
|
27,300 | 9.45 | 9.60 | 9.10 | 200 | 100 | 0.0 | |
| 27/05/2025 |
9.50
|
31,700 | 9.59 | 9.59 | 9.35 | 15,500 | 500 | 0.1 | |
| 26/05/2025 |
9.45
|
241,500 | 9.30 | 9.49 | 9.20 | 66,200 | 8,500 | 0.5 | |
| 23/05/2025 |
9.30
|
106,400 | 8.97 | 9.35 | 8.97 | 67,100 | 0 | 0.6 | |
| 22/05/2025 |
9.21
|
5,000 | 9.01 | 9.21 | 9.01 | 2,300 | 0 | 0 | |
| 21/05/2025 |
9.25
|
91,500 | 9 | 9.25 | 8.90 | 65,600 | 800 | 0.6 | |
| 20/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/05/2025 |
9.12
|
49,800 | 9.15 | 9.15 | 8.90 | 15,300 | 5,800 | 0.1 | |
| 19/05/2025 |
8.90
|
134,500 | 8.66 | 8.99 | 8.66 | 65,800 | 0 | 0 | |
| 16/05/2025 |
8.78
|
17,100 | 8.81 | 8.81 | 8.62 | 4,100 | 0 | 0 | |
| 15/05/2025 |
8.63
|
10,500 | 8.77 | 8.78 | 8.62 | 300 | 0 | 0 | |
| 14/05/2025 |
8.81
|
30,800 | 8.79 | 8.83 | 8.71 | 3,000 | 0 | 0 | |
| 13/05/2025 |
8.79
|
9,000 | 8.53 | 8.81 | 8.53 | 0 | 0 | 0 | |
| 12/05/2025 |
8.66
|
34,700 | 8.54 | 8.85 | 8.52 | 2,400 | 0 | 0 | |
| 09/05/2025 |
8.66
|
50,000 | 8.66 | 8.71 | 8.51 | 100 | 0 | 0 | |
| 08/05/2025 |
8.66
|
17,000 | 8.66 | 8.71 | 8.66 | 300 | 0 | 0 | |
| 07/05/2025 |
8.65
|
8,100 | 8.48 | 8.66 | 8.48 | 0 | 0 | 0 | |
| 06/05/2025 |
8.67
|
8,500 | 8.41 | 8.89 | 8.41 | 0 | 0 | 0 | |
| 05/05/2025 |
8.43
|
38,100 | 8.43 | 8.54 | 8.39 | 0 | 0 | 0 | |
| 29/04/2025 |
8.54
|
29,300 | 8.41 | 8.60 | 8.41 | 5,200 | 0 | 0.0 | |
| 28/04/2025 |
8.52
|
31,100 | 8.43 | 8.62 | 8.42 | 0 | 0 | 0 | |
| 25/04/2025 |
8.55
|
98,600 | 8.52 | 8.61 | 8.42 | 0 | 0 | 0 | |
| 24/04/2025 |
8.52
|
90,300 | 8.43 | 8.62 | 8.42 | 0 | 0 | 0 | |
| 23/04/2025 |
8.43
|
24,500 | 8.43 | 8.62 | 8.35 | 0 | 0 | 0 | |
| 22/04/2025 |
8.43
|
21,200 | 8.26 | 8.72 | 8.21 | 0 | 0 | 0 | |
| 21/04/2025 |
8.42
|
24,100 | 8.75 | 8.75 | 8.39 | 0 | 0 | 0 | |
| 18/04/2025 |
8.75
|
97,200 | 8.77 | 8.77 | 8.33 | 0 | 0 | 0 | |
| 17/04/2025 |
8.41
|
50,300 | 8.41 | 8.58 | 8.33 | 0 | 0 | 0 | |
| 16/04/2025 |
8.36
|
16,000 | 8.26 | 8.67 | 8.24 | 0 | 0 | 0 | |
| 15/04/2025 |
8.68
|
33,100 | 8.62 | 8.73 | 8.33 | 0 | 0 | 0 | |
| 14/04/2025 |
8.76
|
2,700 | 8.99 | 8.99 | 8.62 | 100 | 0 | 0.0 | |