| 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) |
-0.10 | -0.88% | 4,397,700 | 17,400 | 0.2 |
11.20
11.90
11.20
|
|
2 tháng
(2025-11-28) |
-0.20 | -1.74% | 7,894,800 | 11,900 | 0.1 |
10.90
11.90
11.20
|
|
3 tháng
(2025-10-29) |
-1.30 | -10.32% | 12,529,600 | -141,600 | -1.7 |
10.90
12.60
11.20
|
|
6 tháng
(2025-07-31) |
-0.10 | -0.88% | 63,720,400 | -35,800 | -0.4 |
10.90
14.10
11.20
|
|
12 tháng
(2025-02-03) |
2.96 | 35.54% | 99,339,746 | -230,100 | -2.2 |
6.73
14.10
11.20
|
|
24 tháng
(2024-02-07) |
1.26 | 12.53% | 158,221,682 | -422,199 | -3.5 |
6.73
14.10
11.20
|
|
36 tháng
(2023-02-13) |
4.67 | 70.40% | 232,969,460 | -487,204 | -4.5 |
6.63
14.10
11.20
|
|
60 tháng
(2021-02-22) |
-3.89 | -25.60% | 792,089,935 | 472,127 | 14.0 |
5.49
22.16
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
12.60
|
1,300,100 | 13.10 | 13.40 | 12.60 | 108,400 | 0 | 1.4 | |
| 04/09/2025 |
13
|
581,500 | 13.10 | 13.40 | 12.80 | 2,600 | 30,900 | -0.4 | |
| 03/09/2025 |
13.10
|
830,400 | 12.80 | 13.10 | 12.70 | 130,900 | 200 | 1.7 | |
| 29/08/2025 |
12.80
|
774,600 | 12.60 | 12.90 | 12.50 | 8,700 | 14,000 | -0.1 | |
| 28/08/2025 |
12.50
|
497,600 | 12.50 | 12.50 | 12.30 | 20,400 | 15,900 | 0 | |
| 27/08/2025 |
12.50
|
535,000 | 12.80 | 12.90 | 12.30 | 9,600 | 34,900 | -0.3 | |
| 26/08/2025 |
12.60
|
789,100 | 12 | 12.70 | 11.90 | 72,300 | 40,600 | 0.4 | |
| 25/08/2025 |
12.10
|
621,000 | 12.30 | 12.60 | 11.70 | 25,900 | 90,800 | -0.8 | |
| 22/08/2025 |
12.30
|
1,660,900 | 13.50 | 13.50 | 12.10 | 41,700 | 30,700 | 0.1 | |
| 21/08/2025 |
13.40
|
1,298,500 | 13.80 | 13.90 | 13.10 | 12,300 | 102,900 | -1.2 | |
| 20/08/2025 |
13.80
|
1,967,100 | 14.50 | 14.50 | 12.90 | 123,500 | 39,000 | 1.1 | |
| 19/08/2025 |
14.10
|
2,422,500 | 13.10 | 14.10 | 13.10 | 1,700 | 0 | 0.0 | |
| 18/08/2025 |
12.90
|
2,520,000 | 12 | 12.90 | 11.90 | 131,900 | 19,500 | 1.4 | |
| 15/08/2025 |
12.10
|
1,749,200 | 12.20 | 12.40 | 11.60 | 43,500 | 79,600 | -0.4 | |
| 14/08/2025 |
12.20
|
1,226,500 | 12.30 | 12.70 | 12.20 | 0 | 13,600 | -0.2 | |
| 13/08/2025 |
12.30
|
2,170,700 | 11.90 | 12.50 | 11.90 | 2,000 | 0 | 0.0 | |
| 12/08/2025 |
11.90
|
1,519,800 | 11.70 | 11.90 | 11.50 | 27,500 | 28,300 | -0.0 | |
| 11/08/2025 |
11.70
|
1,529,900 | 11.80 | 12.10 | 11.60 | 29,200 | 11,500 | 0.2 | |
| 08/08/2025 |
11.70
|
997,300 | 11.80 | 12.10 | 11.40 | 0 | 800 | -0.0 | |
| 07/08/2025 |
11.80
|
1,183,400 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 | |
| 06/08/2025 |
11.50
|
731,600 | 11.40 | 11.50 | 11.20 | 18,400 | 0 | 0.2 | |
| 05/08/2025 |
11.30
|
1,332,800 | 11.40 | 11.80 | 11 | 2,400 | 20,800 | -0.2 | |
| 04/08/2025 |
11.30
|
490,200 | 11.10 | 11.30 | 10.90 | 54,200 | 0 | 0.6 | |
| 01/08/2025 |
11.10
|
303,000 | 11.40 | 11.40 | 11.10 | 0 | 12,800 | -0.1 | |
| 31/07/2025 |
11.40
|
602,900 | 11.50 | 11.70 | 11.20 | 4,000 | 4,000 | -0.0 | |
| 30/07/2025 |
11.50
|
1,006,400 | 11.30 | 11.90 | 11 | 0 | 4,000 | -0.0 | |
| 29/07/2025 |
11.10
|
1,421,800 | 12 | 12.60 | 11.10 | 0 | 0 | 0 | |
| 28/07/2025 |
12
|
844,000 | 11.50 | 12 | 11.50 | 31,600 | 9,800 | 0.3 | |
| 25/07/2025 |
11.60
|
514,300 | 11.50 | 11.60 | 11.30 | 100 | 2,000 | -0.0 | |
| 24/07/2025 |
11.50
|
882,100 | 11.90 | 11.90 | 11.40 | 0 | 11,700 | -0.1 | |
| 23/07/2025 |
11.70
|
1,498,700 | 11 | 11.90 | 10.90 | 19,800 | 100 | 0.2 | |
| 22/07/2025 |
10.90
|
427,300 | 10.80 | 11 | 10.60 | 0 | 9,600 | -0.1 | |
| 21/07/2025 |
10.80
|
666,000 | 11 | 11.20 | 10.80 | 8,200 | 100 | 0.1 | |
| 18/07/2025 |
11
|
914,800 | 11.20 | 11.30 | 10.90 | 5,600 | 3,600 | 0.0 | |
| 17/07/2025 |
11.10
|
948,600 | 10.80 | 11.20 | 10.80 | 1,000 | 0 | 0.0 | |
| 16/07/2025 |
10.80
|
429,400 | 10.60 | 10.80 | 10.40 | 1,100 | 300 | 0.0 | |
| 15/07/2025 |
10.60
|
682,700 | 11.10 | 11.30 | 10.50 | 0 | 0 | 0 | |
| 14/07/2025 |
11.10
|
794,500 | 11.20 | 11.30 | 10.70 | 0 | 9,700 | -0.1 | |
| 11/07/2025 |
11
|
889,000 | 10.30 | 10.80 | 10.10 | 12,500 | 12,500 | 0.0 | |
| 10/07/2025 |
10.30
|
685,900 | 10 | 10.30 | 9.90 | 0 | 0 | 0 | |
| 09/07/2025 |
9.90
|
270,200 | 9.90 | 10 | 9.80 | 0 | 0 | 0 | |
| 08/07/2025 |
9.90
|
566,400 | 9.80 | 10 | 9.70 | 0 | 0 | 0 | |
| 07/07/2025 |
9.80
|
254,300 | 9.70 | 9.90 | 9.60 | 15,900 | 0 | 0.2 | |
| 04/07/2025 |
9.70
|
217,500 | 9.60 | 9.90 | 9.60 | 2,000 | 19,500 | -0.2 | |
| 03/07/2025 |
9.50
|
623,100 | 9.20 | 10 | 9.20 | 0 | 0 | 0 | |
| 02/07/2025 |
9.20
|
137,200 | 9.10 | 9.30 | 9 | 0 | 0 | 0 | |
| 01/07/2025 |
9.20
|
94,300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 30/06/2025 |
9.10
|
94,200 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 27/06/2025 |
9.10
|
68,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 26/06/2025 |
9.20
|
90,100 | 9.20 | 9.20 | 9.10 | 200 | 0 | 0.0 | |
| 25/06/2025 |
9.20
|
166,700 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 24/06/2025 |
9.10
|
161,700 | 9 | 9.20 | 9 | 600 | 0 | 0.0 | |
| 23/06/2025 |
8.90
|
81,700 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 20/06/2025 |
9
|
81,300 | 9.10 | 9.20 | 9 | 100 | 0 | 0.0 | |
| 19/06/2025 |
9
|
205,200 | 9.10 | 9.20 | 9 | 0 | 0 | 0 | |
| 18/06/2025 |
9.10
|
100,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 17/06/2025 |
9.10
|
177,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 16/06/2025 |
9
|
122,000 | 8.90 | 9 | 8.80 | 2,200 | 0 | 0.0 | |
| 13/06/2025 |
8.90
|
185,300 | 9 | 9 | 8.70 | 200 | 6,100 | -0.1 | |
| 12/06/2025 |
9.10
|
95,300 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 11/06/2025 |
9
|
42,100 | 9 | 9.10 | 8.80 | 0 | 1,000 | -0.0 | |
| 10/06/2025 |
8.90
|
190,700 | 9 | 9.10 | 8.90 | 9,300 | 0 | 0.1 | |
| 09/06/2025 |
8.90
|
85,700 | 9.10 | 9.20 | 8.90 | 0 | 3,500 | -0.0 | |
| 06/06/2025 |
9.10
|
95,200 | 9.20 | 9.30 | 9.10 | 0 | 300 | -0.0 | |
| 05/06/2025 |
9.20
|
178,700 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 04/06/2025 |
9.40
|
310,100 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 03/06/2025 |
9.40
|
147,100 | 9.40 | 9.50 | 9.30 | 600 | 600 | 0 | |
| 02/06/2025 |
9.40
|
382,800 | 9.10 | 9.50 | 9 | 10,900 | 4,700 | 0.1 | |
| 30/05/2025 |
9
|
380,600 | 9.30 | 9.30 | 9 | 0 | 1,000 | -0.0 | |
| 29/05/2025 |
9.20
|
681,100 | 9.40 | 9.40 | 9.10 | 1,000 | 0 | 0.0 | |
| 28/05/2025 |
9.20
|
236,100 | 9.40 | 9.40 | 9 | 4,600 | 0 | 0.0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/05/2025 |
9.30
|
154,400 | 9.20 | 9.30 | 9 | 1,400 | 0 | 0.0 | |
| 26/05/2025 |
9.00
|
282,900 | 9.09 | 9.19 | 8.91 | 7,300 | 5,800 | 0.0 | |
| 23/05/2025 |
9.00
|
103,700 | 8.91 | 9.09 | 8.81 | 0 | 11,000 | -0.1 | |
| 22/05/2025 |
8.91
|
428,200 | 8.62 | 9.09 | 8.62 | 4,600 | 0 | 0.0 | |
| 21/05/2025 |
8.62
|
126,900 | 8.53 | 8.62 | 8.53 | 0 | 12,000 | -0.1 | |
| 20/05/2025 |
8.62
|
107,100 | 8.62 | 8.62 | 8.43 | 0 | 2,000 | -0.0 | |
| 19/05/2025 |
8.53
|
175,000 | 8.62 | 8.72 | 8.43 | 0 | 0 | 0 | |
| 16/05/2025 |
8.62
|
280,200 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 | |
| 15/05/2025 |
8.34
|
215,400 | 8.24 | 8.34 | 8.15 | 0 | 500 | 0 | |
| 14/05/2025 |
8.24
|
163,400 | 8.34 | 8.34 | 8.24 | 500 | 0 | 0 | |
| 13/05/2025 |
8.34
|
200,200 | 8.15 | 8.43 | 8.15 | 0 | 0 | 0 | |
| 12/05/2025 |
8.24
|
175,800 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 | |
| 09/05/2025 |
8.24
|
165,200 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 | |
| 08/05/2025 |
8.24
|
88,500 | 8.15 | 8.24 | 8.15 | 0 | 0 | 0 | |
| 07/05/2025 |
8.24
|
153,200 | 8.15 | 8.24 | 8.05 | 0 | 0 | 0 | |
| 06/05/2025 |
8.15
|
113,700 | 8.15 | 8.24 | 8.15 | 0 | 2,300 | 0 | |
| 05/05/2025 |
8.15
|
71,800 | 8.15 | 8.24 | 7.96 | 0 | 0 | 0 | |
| 29/04/2025 |
8.05
|
87,300 | 8.24 | 8.24 | 8.05 | 0 | 0 | 0 | |
| 28/04/2025 |
8.15
|
87,200 | 8.05 | 8.24 | 8.05 | 300 | 0 | 0.0 | |
| 25/04/2025 |
8.05
|
90,400 | 8.05 | 8.15 | 7.96 | 0 | 0 | 0 | |
| 24/04/2025 |
8.05
|
90,800 | 8.15 | 8.24 | 8.05 | 6,100 | 0 | 0.1 | |
| 23/04/2025 |
8.15
|
72,800 | 8.05 | 8.15 | 7.86 | 0 | 1,600 | -0.0 | |
| 22/04/2025 |
7.96
|
223,900 | 8.15 | 8.15 | 7.48 | 0 | 10,300 | -0.1 | |
| 21/04/2025 |
8.15
|
61,100 | 8.15 | 8.24 | 8.05 | 0 | 0 | 0 | |
| 18/04/2025 |
8.05
|
242,300 | 7.77 | 8.24 | 7.77 | 600 | 0 | 0.0 | |
| 17/04/2025 |
7.96
|
106,000 | 7.86 | 7.96 | 7.67 | 0 | 600 | -0.0 | |
| 16/04/2025 |
7.96
|
58,900 | 7.86 | 8.05 | 7.77 | 0 | 0 | 0 | |
| 15/04/2025 |
7.86
|
128,400 | 7.77 | 7.96 | 7.77 | 0 | 0 | 0 | |
| 14/04/2025 |
7.96
|
206,000 | 7.77 | 8.05 | 7.58 | 3,800 | 1,400 | 0.0 | |