| 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 | -6.74% | 3,695,800 | 404,500 | 3.8 |
8.30
9.70
8.30
|
|
2 tháng
(2025-11-28) |
-0.60 | -6.74% | 4,885,800 | 895,300 | 8.1 |
8.30
9.70
8.30
|
|
3 tháng
(2025-10-29) |
-0.50 | -5.68% | 7,862,400 | 2,383,000 | 21.4 |
8.30
9.70
8.30
|
|
6 tháng
(2025-07-31) |
-1.70 | -17% | 45,076,000 | -1,150,600 | -10.5 |
8.30
11.60
8.30
|
|
12 tháng
(2025-02-03) |
-2.45 | -22.78% | 64,150,230 | -3,172,109 | -30.4 |
8.30
11.60
8.30
|
|
24 tháng
(2024-02-07) |
-1.85 | -18.24% | 104,140,211 | -3,073,499 | -32.5 |
8.30
14.23
8.30
|
|
36 tháng
(2023-02-13) |
2.23 | 36.72% | 139,851,828 | -4,790,960 | -51.3 |
4.98
14.23
8.30
|
|
60 tháng
(2021-02-22) |
-0.06 | -0.71% | 194,823,704 | -6,739,121 | -92.5 |
3.88
21.89
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
11.30
|
1,528,400 | 11.50 | 11.70 | 11.10 | 139,000 | 136,800 | 0 | |
| 04/09/2025 |
11.40
|
733,300 | 11.40 | 11.50 | 11.20 | 70,900 | 76,600 | -0.1 | |
| 03/09/2025 |
11.40
|
992,500 | 11.60 | 11.90 | 11.30 | 181,900 | 50,000 | 1.5 | |
| 29/08/2025 |
11.60
|
2,940,500 | 11.40 | 12.10 | 11.30 | 200,500 | 1,119,900 | -10.8 | |
| 28/08/2025 |
11.10
|
1,851,500 | 10.50 | 11.50 | 10.50 | 71,900 | 731,200 | 0 | |
| 27/08/2025 |
10.50
|
842,500 | 10.70 | 10.80 | 10.40 | 15,600 | 103,100 | -0.9 | |
| 26/08/2025 |
10.60
|
604,800 | 10.30 | 10.60 | 10.30 | 0 | 318,500 | -3.4 | |
| 25/08/2025 |
10.30
|
602,800 | 10.40 | 10.60 | 10.20 | 7,700 | 40,500 | -0.3 | |
| 22/08/2025 |
10.30
|
1,095,300 | 10.90 | 10.90 | 10.20 | 90,700 | 108,400 | -0.2 | |
| 21/08/2025 |
10.90
|
1,016,500 | 10.80 | 11.20 | 10.70 | 27,800 | 200,100 | -1.9 | |
| 20/08/2025 |
10.70
|
1,747,900 | 11.40 | 11.40 | 10.40 | 87,800 | 187,600 | -1.1 | |
| 19/08/2025 |
11.40
|
1,279,000 | 11.70 | 11.90 | 11.20 | 129,500 | 16,400 | 1.3 | |
| 18/08/2025 |
11.60
|
1,668,700 | 11.50 | 12.20 | 11.30 | 49,600 | 553,500 | -5.8 | |
| 15/08/2025 |
11.30
|
2,601,000 | 10.40 | 11.30 | 10.40 | 0 | 318,800 | -3.5 | |
| 14/08/2025 |
10.30
|
983,400 | 10.30 | 10.60 | 10.20 | 5,400 | 286,900 | -2.9 | |
| 13/08/2025 |
10.20
|
636,400 | 10.50 | 10.50 | 9.90 | 96,900 | 9,800 | 0.9 | |
| 12/08/2025 |
10.20
|
503,300 | 10.40 | 10.40 | 10 | 0 | 137,600 | -1.4 | |
| 11/08/2025 |
10.40
|
837,500 | 10 | 10.40 | 9.80 | 217,400 | 256,700 | -0.4 | |
| 08/08/2025 |
9.90
|
950,400 | 10.10 | 10.10 | 9.80 | 10,500 | 120,000 | -1.1 | |
| 07/08/2025 |
10.10
|
416,500 | 10 | 10.20 | 10 | 10,900 | 174,900 | -1.7 | |
| 06/08/2025 |
9.90
|
308,200 | 9.90 | 10 | 9.80 | 6,800 | 22,100 | -0.2 | |
| 05/08/2025 |
9.90
|
635,300 | 10.10 | 10.30 | 9.80 | 0 | 123,700 | -1.3 | |
| 04/08/2025 |
10
|
432,100 | 9.90 | 10 | 9.80 | 6,300 | 95,700 | -0.9 | |
| 01/08/2025 |
9.90
|
483,100 | 10.20 | 10.80 | 9.90 | 5,600 | 22,300 | -0.2 | |
| 31/07/2025 |
10
|
389,700 | 10.20 | 10.20 | 9.90 | 1,000 | 41,600 | -0.4 | |
| 30/07/2025 |
10.10
|
514,700 | 9.90 | 10.10 | 9.70 | 1,400 | 118,400 | -1.2 | |
| 29/07/2025 |
10
|
1,130,800 | 10.80 | 11 | 10 | 0 | 134,400 | -1.4 | |
| 28/07/2025 |
10.80
|
823,600 | 10.40 | 11 | 10.40 | 6,900 | 170,200 | -1.8 | |
| 25/07/2025 |
10.40
|
517,200 | 10.20 | 10.50 | 10 | 1,400 | 45,700 | -0.4 | |
| 24/07/2025 |
10.20
|
674,100 | 10.30 | 10.30 | 10 | 0 | 182,800 | -1.9 | |
| 23/07/2025 |
10.30
|
1,306,500 | 10.20 | 10.50 | 10.10 | 28,800 | 722,000 | -7.1 | |
| 22/07/2025 |
10.20
|
547,200 | 10 | 10.20 | 9.80 | 0 | 0 | 0 | |
| 21/07/2025: Cổ tức tiền mặt tỉ lệ: 0.489% | |||||||||
| 21/07/2025 |
10
|
508,700 | 10.20 | 10.30 | 9.90 | 5,000 | 69,800 | -0.7 | |
| 18/07/2025 |
10.15
|
956,700 | 9.95 | 10.55 | 9.85 | 100 | 360,000 | -3.6 | |
| 17/07/2025 |
9.85
|
807,200 | 9.95 | 10.25 | 9.75 | 1,600 | 214,000 | -2.1 | |
| 16/07/2025 |
9.65
|
445,100 | 9.85 | 9.85 | 9.45 | 1,200 | 386,700 | -3.7 | |
| 15/07/2025 |
9.85
|
1,621,200 | 9.45 | 10.15 | 9.45 | 90,000 | 1,472,500 | -13.3 | |
| 14/07/2025 |
9.45
|
113,100 | 9.45 | 9.45 | 9.35 | 55,300 | 50,100 | 0.0 | |
| 11/07/2025 |
9.45
|
63,500 | 9.45 | 9.55 | 9.35 | 0 | 16,200 | -0.2 | |
| 10/07/2025 |
9.35
|
76,200 | 9.55 | 9.55 | 9.45 | 17,100 | 40,700 | -0.2 | |
| 09/07/2025 |
9.55
|
419,800 | 9.55 | 9.65 | 9.45 | 272,700 | 338,800 | -0.6 | |
| 08/07/2025 |
9.35
|
89,400 | 9.45 | 9.55 | 9.16 | 35,200 | 30,500 | 0.0 | |
| 07/07/2025 |
9.45
|
77,200 | 9.45 | 9.55 | 9.16 | 52,300 | 50,000 | 0.0 | |
| 04/07/2025 |
9.45
|
51,600 | 9.35 | 9.45 | 9.35 | 36,900 | 0 | 0.3 | |
| 03/07/2025 |
9.35
|
8,300 | 9.26 | 9.45 | 9.16 | 4,000 | 0 | 0.0 | |
| 02/07/2025 |
9.06
|
86,800 | 9.45 | 9.55 | 9.26 | 2,000 | 2,200 | -0.0 | |
| 01/07/2025 |
9.45
|
23,600 | 9.26 | 9.55 | 9.16 | 2,500 | 0 | 0.0 | |
| 30/06/2025 |
9.26
|
21,600 | 9.45 | 9.45 | 9.26 | 11,400 | 200 | 0.1 | |
| 27/06/2025 |
9.55
|
11,200 | 9.35 | 9.55 | 9.35 | 7,000 | 9,000 | -0.0 | |
| 26/06/2025 |
9.55
|
25,200 | 9.55 | 9.95 | 9.45 | 10,100 | 23,100 | -0.1 | |
| 25/06/2025 |
9.65
|
254,400 | 9.26 | 9.95 | 9.26 | 222,800 | 66,700 | 1.5 | |
| 24/06/2025 |
9.26
|
12,100 | 9.16 | 9.26 | 9.06 | 6,500 | 0 | 0.1 | |
| 23/06/2025 |
9.06
|
69,000 | 8.96 | 9.16 | 8.76 | 50,000 | 1,000 | 0.4 | |
| 20/06/2025 |
8.96
|
33,100 | 9.06 | 9.16 | 8.76 | 500 | 0 | 0.0 | |
| 19/06/2025 |
9.16
|
15,200 | 9.16 | 9.26 | 9.06 | 4,700 | 4,100 | 0.0 | |
| 18/06/2025 |
9.16
|
58,100 | 9.26 | 9.35 | 9.06 | 10,400 | 0 | 0.1 | |
| 17/06/2025 |
9.26
|
5,600 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 16/06/2025 |
9.26
|
46,400 | 9.06 | 9.35 | 8.86 | 38,700 | 8,300 | 0.3 | |
| 13/06/2025 |
8.86
|
70,000 | 9.06 | 9.26 | 8.96 | 0 | 21,700 | -0.2 | |
| 12/06/2025 |
9.26
|
14,100 | 9.26 | 9.35 | 9.16 | 0 | 0 | 0 | |
| 11/06/2025 |
9.16
|
8,800 | 9.26 | 9.26 | 9.16 | 7,200 | 2,600 | 0.0 | |
| 10/06/2025 |
9.26
|
4,500 | 9.26 | 9.26 | 9.26 | 1,000 | 2,400 | -0.0 | |
| 09/06/2025 |
9.26
|
3,800 | 9.35 | 9.35 | 9.26 | 2,800 | 3,500 | -0.0 | |
| 06/06/2025 |
9.35
|
40,300 | 9.26 | 9.35 | 9.26 | 0 | 0 | 0 | |
| 05/06/2025 |
9.45
|
17,000 | 9.45 | 9.45 | 9.26 | 0 | 1,600 | -0.0 | |
| 04/06/2025 |
9.45
|
16,600 | 9.45 | 9.45 | 9.45 | 14,100 | 16,500 | -0.0 | |
| 03/06/2025 |
9.35
|
117,200 | 9.45 | 9.55 | 9.35 | 24,000 | 73,600 | -0.5 | |
| 02/06/2025 |
9.35
|
52,600 | 9.35 | 9.35 | 9.16 | 2,000 | 3,000 | -0.0 | |
| 30/05/2025 |
9.26
|
18,700 | 9.35 | 9.35 | 9.26 | 4,100 | 0 | 0.0 | |
| 29/05/2025 |
9.35
|
25,700 | 9.45 | 9.45 | 9.26 | 1,200 | 5,000 | -0.0 | |
| 28/05/2025 |
9.45
|
56,200 | 9.26 | 9.45 | 9.26 | 1,000 | 10,000 | -0.1 | |
| 27/05/2025 |
9.45
|
46,100 | 9.45 | 9.45 | 9.16 | 7,100 | 5,000 | 0.0 | |
| 26/05/2025 |
9.45
|
5,000 | 9.26 | 9.45 | 9.26 | 2,000 | 2,000 | 0 | |
| 23/05/2025 |
9.45
|
5,000 | 9.35 | 9.45 | 9.35 | 5,000 | 0 | 0.0 | |
| 22/05/2025 |
9.26
|
19,300 | 9.26 | 9.45 | 9.26 | 8,000 | 2,000 | 0.1 | |
| 21/05/2025 |
9.45
|
7,700 | 9.45 | 9.45 | 9.35 | 3,000 | 3,500 | -0.0 | |
| 20/05/2025 |
9.45
|
15,100 | 9.45 | 9.45 | 9.35 | 7,200 | 10,000 | -0.0 | |
| 19/05/2025 |
9.45
|
22,600 | 9.35 | 9.45 | 9.35 | 16,600 | 0 | 0.2 | |
| 16/05/2025 |
9.45
|
24,000 | 9.45 | 9.55 | 9.35 | 20,700 | 10,000 | 0.1 | |
| 15/05/2025 |
9.45
|
50,400 | 9.55 | 9.55 | 9.35 | 19,500 | 12,000 | 0 | |
| 14/05/2025 |
9.55
|
84,700 | 9.55 | 9.55 | 9.45 | 83,600 | 60,500 | 0 | |
| 13/05/2025 |
9.55
|
121,400 | 9.55 | 9.55 | 9.35 | 72,000 | 99,900 | 0 | |
| 12/05/2025 |
9.55
|
59,800 | 9.26 | 9.55 | 9.26 | 55,000 | 43,000 | 0 | |
| 09/05/2025 |
9.35
|
36,400 | 9.35 | 9.45 | 9.16 | 29,000 | 28,100 | 0 | |
| 08/05/2025 |
9.45
|
68,300 | 9.26 | 9.45 | 9.06 | 49,100 | 20,000 | 0 | |
| 07/05/2025 |
8.96
|
51,500 | 9.26 | 9.35 | 8.96 | 16,900 | 3,100 | 0 | |
| 06/05/2025 |
9.35
|
62,700 | 9.35 | 9.45 | 8.96 | 500 | 8,100 | 0 | |
| 05/05/2025 |
9.45
|
112,400 | 9.65 | 9.65 | 9.26 | 10,000 | 73,900 | 0 | |
| 29/04/2025 |
9.65
|
99,100 | 9.55 | 9.65 | 9.55 | 87,100 | 80,600 | 0.1 | |
| 28/04/2025 |
9.65
|
27,100 | 9.55 | 9.65 | 9.45 | 4,800 | 11,000 | -0.1 | |
| 25/04/2025 |
9.75
|
60,800 | 9.75 | 9.75 | 9.45 | 35,000 | 47,600 | -0.1 | |
| 24/04/2025 |
9.75
|
157,200 | 9.55 | 9.75 | 9.45 | 141,900 | 154,500 | -0.1 | |
| 23/04/2025 |
9.75
|
37,100 | 9.35 | 9.75 | 9.35 | 21,000 | 14,000 | 0.1 | |
| 22/04/2025 |
9.35
|
51,300 | 9.55 | 9.55 | 9.16 | 38,000 | 5,100 | 0.3 | |
| 21/04/2025 |
9.55
|
24,600 | 10.15 | 10.15 | 9.45 | 9,900 | 17,000 | -0.1 | |
| 18/04/2025 |
9.95
|
216,400 | 9.45 | 9.95 | 9.45 | 130,400 | 144,200 | -0.1 | |
| 17/04/2025 |
9.65
|
89,300 | 9.75 | 9.75 | 9.55 | 68,500 | 69,500 | -0.0 | |
| 16/04/2025 |
9.75
|
26,400 | 9.65 | 9.75 | 9.65 | 19,900 | 0 | 0.2 | |
| 15/04/2025 |
9.95
|
14,000 | 9.45 | 9.95 | 9.45 | 10,000 | 100 | 0.1 | |
| 14/04/2025 |
10.05
|
54,500 | 9.85 | 10.05 | 9.35 | 47,300 | 19,500 | 0.3 | |