| 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) |
0.60 | 5.13% | 174,000 | 0 | 0 |
11.60
12.85
12.30
|
|
2 tháng
(2025-11-28) |
-0.20 | -1.60% | 209,400 | 0 | 0 |
11.25
12.85
12.30
|
|
3 tháng
(2025-10-29) |
-0.50 | -3.91% | 247,000 | 0 | 0 |
11.25
13.45
12.30
|
|
6 tháng
(2025-07-31) |
2.09 | 20.48% | 1,243,100 | -5,200 | -0.1 |
10.21
13.48
12.30
|
|
12 tháng
(2025-02-03) |
3.02 | 32.53% | 1,813,700 | -8,300 | -0.1 |
8.26
13.48
12.30
|
|
24 tháng
(2024-02-07) |
3.12 | 33.95% | 2,741,500 | -254,400 | -2.4 |
7.89
13.48
12.30
|
|
36 tháng
(2023-02-13) |
2.86 | 30.32% | 4,062,200 | -673,551 | -6.8 |
7.89
13.48
12.30
|
|
60 tháng
(2021-02-22) |
0.50 | 4.28% | 9,378,300 | -1,215,991 | -15.5 |
7.89
14.51
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
12.70
|
37,200 | 12.70 | 12.75 | 12.70 | 0 | 0 | 0 | |
| 04/09/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 04/09/2025 |
12.70
|
23,700 | 12.70 | 12.80 | 12.45 | 0 | 0 | 0 | |
| 03/09/2025 |
12.70
|
11,500 | 12.07 | 12.80 | 12.07 | 0 | 0 | 0 | |
| 29/08/2025 |
12.85
|
600 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
| 28/08/2025 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
| 27/08/2025 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
| 26/08/2025 |
12.85
|
38,800 | 12.70 | 12.85 | 12.50 | 0 | 0 | 0 | |
| 25/08/2025 |
12.70
|
1,400 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 22/08/2025 |
12.65
|
18,000 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 | |
| 21/08/2025 |
13.48
|
48,600 | 12.99 | 13.48 | 12.21 | 0 | 2,600 | -0.0 | |
| 20/08/2025 |
12.99
|
17,800 | 12.41 | 13.19 | 12.41 | 0 | 0 | 0 | |
| 19/08/2025 |
13.19
|
30,400 | 12.60 | 13.29 | 12.60 | 0 | 0 | 0 | |
| 18/08/2025 |
13.29
|
32,100 | 12.85 | 13.29 | 12.85 | 0 | 0 | 0 | |
| 15/08/2025 |
13.09
|
15,900 | 13.48 | 13.77 | 12.90 | 0 | 0 | 0 | |
| 14/08/2025 |
13.48
|
36,800 | 13.77 | 13.77 | 13.14 | 0 | 2,600 | -0.0 | |
| 13/08/2025 |
12.99
|
78,400 | 12.85 | 12.99 | 12.41 | 0 | 0 | 0 | |
| 12/08/2025 |
12.16
|
108,000 | 11.38 | 12.16 | 11.38 | 0 | 0 | 0 | |
| 11/08/2025 |
11.38
|
30,400 | 11.53 | 11.53 | 11.23 | 0 | 0 | 0 | |
| 08/08/2025 |
11.33
|
20,000 | 10.55 | 11.33 | 10.55 | 0 | 0 | 0 | |
| 07/08/2025 |
11.23
|
4,600 | 11.14 | 11.23 | 11.14 | 0 | 0 | 0 | |
| 06/08/2025 |
11.09
|
3,200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 05/08/2025 |
11.04
|
17,500 | 10.94 | 11.28 | 10.94 | 0 | 0 | 0 | |
| 04/08/2025 |
10.94
|
60,600 | 10.11 | 10.94 | 10.11 | 0 | 0 | 0 | |
| 01/08/2025 |
10.26
|
24,500 | 10.11 | 10.31 | 9.96 | 0 | 0 | 0 | |
| 31/07/2025 |
10.21
|
21,400 | 9.72 | 10.21 | 9.67 | 0 | 0 | 0 | |
| 30/07/2025 |
9.62
|
4,000 | 9.96 | 9.96 | 9.62 | 0 | 0 | 0 | |
| 29/07/2025 |
9.96
|
3,800 | 10.16 | 10.16 | 9.67 | 0 | 0 | 0 | |
| 28/07/2025 |
10.16
|
53,300 | 9.96 | 10.16 | 9.67 | 0 | 0 | 0 | |
| 25/07/2025 |
9.96
|
19,800 | 9.96 | 10.11 | 9.87 | 0 | 0 | 0 | |
| 24/07/2025 |
9.96
|
24,400 | 9.74 | 10.16 | 9.74 | 0 | 0 | 0 | |
| 23/07/2025 |
9.74
|
72,700 | 9.04 | 9.74 | 9.04 | 0 | 0 | 0 | |
| 22/07/2025 |
9.10
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 21/07/2025 |
9.15
|
2,300 | 8.99 | 9.15 | 8.94 | 0 | 0 | 0 | |
| 18/07/2025 |
8.99
|
800 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 17/07/2025 |
8.99
|
10,100 | 8.94 | 8.99 | 8.89 | 0 | 0 | 0 | |
| 16/07/2025 |
8.60
|
9,900 | 8.66 | 8.66 | 8.60 | 0 | 0 | 0 | |
| 15/07/2025 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 14/07/2025 |
8.81
|
400 | 8.91 | 8.91 | 8.81 | 0 | 0 | 0 | |
| 11/07/2025 |
8.91
|
1,700 | 8.89 | 8.91 | 8.74 | 0 | 0 | 0 | |
| 10/07/2025 |
8.89
|
500 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 09/07/2025 |
8.91
|
200 | 8.93 | 8.93 | 8.91 | 0 | 0 | 0 | |
| 08/07/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 07/07/2025 |
8.79
|
7,500 | 8.75 | 8.79 | 8.60 | 0 | 400 | -0.0 | |
| 04/07/2025 |
8.79
|
12,300 | 8.79 | 8.79 | 8.77 | 0 | 0 | 0 | |
| 03/07/2025 |
8.79
|
2,500 | 8.91 | 8.91 | 8.79 | 0 | 0 | 0 | |
| 02/07/2025 |
8.70
|
13,200 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 | |
| 01/07/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/06/2025 |
8.80
|
3,300 | 8.80 | 8.95 | 8.79 | 0 | 0 | 0 | |
| 27/06/2025 |
8.95
|
4,600 | 8.89 | 8.95 | 8.80 | 0 | 0 | 0 | |
| 26/06/2025 |
8.89
|
2,000 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 25/06/2025 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 24/06/2025 |
8.93
|
1,000 | 8.91 | 8.93 | 8.91 | 0 | 0 | 0 | |
| 23/06/2025 |
8.93
|
2,500 | 8.89 | 8.93 | 8.89 | 0 | 0 | 0 | |
| 20/06/2025 |
8.89
|
1,100 | 8.79 | 8.89 | 8.79 | 0 | 0 | 0 | |
| 19/06/2025 |
8.79
|
2,100 | 8.79 | 8.79 | 8.71 | 0 | 0 | 0 | |
| 18/06/2025 |
8.79
|
1,900 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 17/06/2025 |
8.79
|
300 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 16/06/2025 |
8.75
|
5,200 | 8.99 | 8.99 | 8.75 | 0 | 0 | 0 | |
| 13/06/2025 |
8.99
|
11,400 | 9.06 | 9.09 | 8.99 | 0 | 0 | 0 | |
| 12/06/2025 |
8.99
|
13,200 | 8.77 | 9.03 | 8.77 | 0 | 0 | 0 | |
| 11/06/2025 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 10/06/2025 |
8.77
|
2,900 | 8.76 | 8.78 | 8.76 | 0 | 0 | 0 | |
| 09/06/2025 |
8.76
|
2,100 | 8.75 | 8.76 | 8.75 | 0 | 0 | 0 | |
| 06/06/2025 |
9.07
|
700 | 9.13 | 9.13 | 9.07 | 0 | 0 | 0 | |
| 05/06/2025 |
8.71
|
1,900 | 8.75 | 8.79 | 8.71 | 0 | 0 | 0 | |
| 04/06/2025 |
8.79
|
1,500 | 8.94 | 9.10 | 8.62 | 0 | 0 | 0 | |
| 03/06/2025 |
8.79
|
13,600 | 8.99 | 9.09 | 8.79 | 0 | 0 | 0 | |
| 02/06/2025 |
8.79
|
1,400 | 8.79 | 8.79 | 8.79 | 0 | 500 | -0.0 | |
| 30/05/2025 |
8.79
|
300 | 8.69 | 8.79 | 8.69 | 0 | 0 | 0 | |
| 29/05/2025 |
8.79
|
600 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 28/05/2025 |
8.79
|
500 | 8.90 | 8.90 | 8.79 | 0 | 0 | 0 | |
| 27/05/2025 |
8.79
|
900 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 26/05/2025 |
8.79
|
700 | 8.68 | 8.79 | 8.68 | 0 | 500 | -0.0 | |
| 23/05/2025 |
8.67
|
200 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 22/05/2025 |
8.67
|
1,600 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 21/05/2025 |
8.67
|
1,000 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 20/05/2025 |
8.67
|
2,400 | 8.66 | 8.79 | 8.66 | 0 | 500 | -0.0 | |
| 19/05/2025 |
8.66
|
9,100 | 8.69 | 8.69 | 8.65 | 0 | 0 | 0 | |
| 16/05/2025 |
8.65
|
7,700 | 8.79 | 8.79 | 8.61 | 0 | 0 | 0 | |
| 15/05/2025 |
8.80
|
4,800 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 14/05/2025 |
8.79
|
10,200 | 8.70 | 8.79 | 8.61 | 0 | 0 | 0 | |
| 13/05/2025 |
8.69
|
3,200 | 8.60 | 8.79 | 8.60 | 0 | 0 | 0 | |
| 12/05/2025 |
8.69
|
4,500 | 8.81 | 8.81 | 8.69 | 0 | 0 | 0 | |
| 09/05/2025 |
8.76
|
10,500 | 8.79 | 8.79 | 8.76 | 0 | 0 | 0 | |
| 08/05/2025 |
8.79
|
17,700 | 9.02 | 9.02 | 8.79 | 0 | 0 | 0 | |
| 07/05/2025 |
9.05
|
300 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 | |
| 06/05/2025 |
8.79
|
8,900 | 8.81 | 9.18 | 8.79 | 0 | 0 | 0 | |
| 05/05/2025 |
8.80
|
7,000 | 8.63 | 9.17 | 8.60 | 0 | 0 | 0 | |
| 29/04/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 28/04/2025 |
9.22
|
1,000 | 9.13 | 9.22 | 9.13 | 0 | 0 | 0 | |
| 25/04/2025 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 24/04/2025 |
9.13
|
1,200 | 8.69 | 9.13 | 8.69 | 0 | 0 | 0 | |
| 23/04/2025 |
9.18
|
3,100 | 8.79 | 9.18 | 8.79 | 0 | 0 | 0 | |
| 22/04/2025 |
8.79
|
2,200 | 8.89 | 8.89 | 8.79 | 0 | 0 | 0 | |
| 21/04/2025 |
8.99
|
8,200 | 8.68 | 9.28 | 8.68 | 0 | 0 | 0 | |
| 18/04/2025 |
8.68
|
5,800 | 8.67 | 8.68 | 8.51 | 0 | 0 | 0 | |
| 17/04/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/04/2025 |
8.50
|
2,400 | 8.69 | 8.69 | 8.50 | 0 | 0 | 0 | |
| 15/04/2025 |
8.54
|
2,100 | 8.40 | 8.55 | 8.31 | 0 | 0 | 0 | |
| 14/04/2025 |
8.52
|
2,800 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 | |