Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	45.80	11,800	46.50	46.50	44.45	1,000	0	0.0
04/09/2025	44.65	9,700	44.70	44.70	43.50	0	0	0
03/09/2025	44.50	34,700	44	44.50	43.25	700	10,000	-0.4
29/08/2025	44.50	54,900	43.15	45	43.15	100	100	-0.0
28/08/2025	44.20	28,700	43.70	44.20	43	400	0	0
27/08/2025	44.20	14,700	44.95	44.95	43	0	1,200	-0.1
26/08/2025	44	26,900	42.90	44	42.60	600	400	0.0
25/08/2025	43.95	22,100	44.85	44.85	42.90	100	1,600	-0.1
22/08/2025	44.30	27,500	44.30	44.30	42.10	0	0	0
21/08/2025	44	94,800	43	45.50	42.55	27,000	12,600	0.6
20/08/2025	44	49,900	43	44	42.30	0	3,000	-0.1
19/08/2025	43.85	76,600	44.10	44.10	42.75	500	1,100	-0.0
18/08/2025	43.70	28,200	44	44.50	43	700	5,100	-0.2
15/08/2025	43	65,100	42	43.90	41.55	100	600	-0.0
14/08/2025	43	40,800	43.70	44.30	40.70	300	0	0.0
13/08/2025	43.70	108,100	41.70	43.95	41.70	6,400	5,200	0.1
12/08/2025	41.45	201,300	39	41.70	39	3,600	2,500	0.0
11/08/2025	39	71,300	38.20	39.20	38.20	0	100	-0.0
08/08/2025	38.20	21,000	37.90	38.40	37.60	600	1,700	-0.0
07/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
07/08/2025	37.90	51,200	36.80	37.90	36.60	9,100	7,100	0.1
06/08/2025	36.80	76,400	35.88	36.80	35.53	200	3,400	-0.1
05/08/2025	35.53	80,100	35.73	35.73	35.24	800	0	0.0
04/08/2025	35.34	84,100	35.05	35.73	35.05	6,700	8,000	-0.0
01/08/2025	35.24	14,000	35.34	35.34	34.85	0	0	0
31/07/2025	35.05	45,600	35.19	35.63	34.61	0	6,000	-0.2
30/07/2025	35.53	74,000	35.53	35.63	34.76	400	4,300	-0.1
29/07/2025	35.68	50,200	35.83	35.88	35.15	100	4,500	-0.2
28/07/2025	36.02	49,900	36.90	36.90	35.73	1,000	5,300	-0.2
25/07/2025	36.90	41,800	36.17	36.90	36.02	0	3,000	-0.1
24/07/2025	36.99	56,600	36.99	36.99	36.02	0	7,400	-0.3
23/07/2025	36.80	32,500	36.99	36.99	36.12	0	9,400	-0.4
22/07/2025	36.70	55,300	35.73	36.99	35.73	300	23,900	-0.9
21/07/2025	36.99	66,000	37.24	37.24	36.51	2,500	2,100	0.0
18/07/2025	35.00	143,800	33.10	35.00	32.47	18,100	8,200	0.3
17/07/2025	32.71	75,000	31.49	32.71	31.49	10,900	400	0.3
16/07/2025	32.08	26,800	32.18	32.22	31.84	100	0	0.0
15/07/2025	32.18	69,500	32.13	32.32	31.84	5,300	700	0.2
14/07/2025	32.13	43,600	31.79	32.32	31.64	0	100	-0.0
11/07/2025	32.32	33,700	31.84	32.32	31.74	0	200	0
10/07/2025	32.37	46,700	32.18	32.37	31.74	0	0	0
09/07/2025	32.47	64,700	32.22	32.47	31.79	0	14,700	0
08/07/2025	32.47	55,000	31.84	32.52	31.84	1,900	4,900	-0.1
07/07/2025	32.61	54,000	32.08	32.71	31.84	3,800	0	0.1
04/07/2025	32.61	59,500	31.79	32.61	31.64	2,500	0	0.1
03/07/2025	32.52	88,200	31.79	32.52	31.59	4,500	0	0.1
02/07/2025	32.42	61,400	31.93	32.42	31.79	9,400	2,200	0.2
01/07/2025	32.52	63,600	33.00	33.49	31.64	5,500	400	0.2
30/06/2025	32.91	83,700	32.32	32.91	31.64	800	3,100	-0.1
27/06/2025	32.91	35,600	33.39	33.39	30.81	10,000	1,000	0.3
26/06/2025	33.10	27,200	33.10	33.39	32.61	1,900	0	0.1
25/06/2025	33.10	38,300	32.61	33.49	32.57	8,400	0	0.3
24/06/2025	32.57	38,500	32.32	32.61	32.08	10,200	0	0.3
23/06/2025	32.37	32,000	32.13	32.42	31.74	11,300	0	0.4
20/06/2025	32.22	28,100	31.45	32.22	31.45	10,000	0	0.3
19/06/2025	32.03	30,100	32.32	32.32	31.69	13,200	800	0.4
18/06/2025	32.32	43,900	32.13	32.42	31.79	18,800	1,200	0.6
17/06/2025	32.22	48,900	31.74	32.22	31.45	18,600	0	0.6
16/06/2025	32.03	25,900	31.93	32.08	31.64	6,500	0	0.2
13/06/2025	32.13	27,500	32.32	32.32	31.59	5,700	0	0.2
12/06/2025	32.37	75,600	32.08	32.42	32.03	200	0	0.0
11/06/2025	32.03	59,600	32.57	32.57	31.74	0	0	0
10/06/2025	32.08	45,500	31.84	32.32	31.45	2,300	0	0.1
09/06/2025	32.08	30,000	32.13	32.13	31.84	0	0	0
06/06/2025	32.13	18,400	32.27	32.27	31.64	0	0	0
05/06/2025	32.27	74,300	31.69	32.61	31.64	0	1,200	-0.0
04/06/2025	32.42	40,300	32.61	32.61	31.54	0	1,700	-0.1
03/06/2025	32.42	52,700	32.57	32.57	31.64	0	0	0
02/06/2025	32.13	61,700	30.96	33.00	30.86	600	500	0.0
30/05/2025	30.86	54,000	30.37	30.86	30.08	2,900	2,400	0.0
29/05/2025	30.67	101,700	30.52	30.67	29.99	0	48,800	-1.5
28/05/2025	30.96	110,300	31.06	31.35	29.89	0	75,400	-2.3
27/05/2025	31.06	128,400	31.15	31.64	30.18	2,400	82,600	-2.5
26/05/2025	31.35	53,700	30.18	31.35	29.60	0	0	0
23/05/2025	30.18	35,000	29.01	30.18	29.01	500	1,000	-0.0
22/05/2025	29.01	91,100	28.28	29.01	28.23	2,600	24,500	0
21/05/2025	28.28	42,000	27.79	28.33	27.75	0	0	0
20/05/2025	28.43	36,200	27.94	28.43	27.75	0	300	-0.0
19/05/2025	28.82	32,000	28.33	28.91	27.75	400	0	0
16/05/2025	28.87	36,900	28.72	28.91	28.23	0	0	0
15/05/2025	29.06	27,700	28.48	29.06	28.23	0	0	0
14/05/2025	29.21	22,000	28.52	29.21	28.52	0	0	0
13/05/2025	29.16	72,900	29.11	29.16	27.75	0	1,400	0
12/05/2025	29.16	43,500	28.38	29.21	28.23	1,200	0	0
09/05/2025	29.69	26,400	29.79	29.79	28.72	300	1,200	0
08/05/2025	29.84	55,800	29.45	29.99	27.99	0	38,900	0
07/05/2025	29.50	3,400	30.03	30.03	29.50	0	0	0
06/05/2025	30.03	11,200	29.89	30.03	29.40	0	0	0
05/05/2025	30.08	10,500	30.08	30.13	29.60	0	0	0
29/04/2025	30.08	11,700	29.69	30.08	29.30	0	0	0
28/04/2025	29.99	11,800	29.69	29.99	29.35	0	100	-0.0
25/04/2025	30.13	7,700	29.30	30.13	29.30	0	0	0
24/04/2025	30.13	28,700	29.50	30.18	29.21	0	2,800	-0.1
23/04/2025	30.18	17,200	29.94	30.18	29.50	1,000	300	0.0
22/04/2025	29.79	28,500	29.60	30.28	28.72	0	0	0
21/04/2025	30.47	54,100	30.52	30.76	29.50	6,300	11,500	-0.2
18/04/2025	30.57	29,400	29.94	30.57	29.40	300	0	0.0
17/04/2025	30.62	18,900	29.21	30.81	29.21	0	0	0
16/04/2025	30.62	19,300	29.99	30.67	29.99	0	0	0
15/04/2025	30.57	26,000	30.91	30.91	29.99	0	2,600	-0.1
14/04/2025	30.76	22,100	30.13	31.30	30.13	0	100	-0.0

Page:
1
2
3
>>

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)	-21.30	-27.84%	1,888,800	-50,300	-3.7	55.20 76.50 55.50
2 tháng (2025-11-28)	1.30	2.41%	3,682,100	87,500	5.7	53.90 76.50 55.50
3 tháng (2025-10-29)	3.10	5.95%	4,902,200	90,200	5.9	50.70 76.50 55.50
6 tháng (2025-07-31)	20.15	57.50%	8,065,300	-54,300	-1.3	35.05 76.50 55.50
12 tháng (2025-02-03)	30.08	119.77%	14,030,900	-268,176	-5.6	25.12 76.50 55.50
24 tháng (2024-02-07)	38.15	223.80%	18,865,400	-336,342	-6.7	16 76.50 55.50
36 tháng (2023-02-13)	37.84	218.02%	22,566,400	-570,528	-10.9	15.87 76.50 55.50
60 tháng (2021-02-22)	22.79	70.30%	41,351,000	-1,906,134	-41.1	12.58 76.50 55.50

CTCP Đá Núi Nhỏ (nnc)

THỐNG KÊ GIAO DỊCH