| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.60 | -6.19% | 332,800 | -210,200 | -1.9 |
9
9.70
9
|
|
2 tháng
(2025-10-06) |
-0.70 | -7.14% | 442,500 | -209,000 | -1.9 |
9
9.80
9
|
|
3 tháng
(2025-09-05) |
-0.50 | -5.21% | 599,400 | -210,700 | -1.9 |
9
10
9
|
|
6 tháng
(2025-06-09) |
0.30 | 3.41% | 1,588,000 | -206,600 | -1.8 |
8.50
10.20
9
|
|
12 tháng
(2024-12-09) |
1.87 | 25.95% | 5,472,322 | -127,400 | -1.3 |
7.04
10.20
9
|
|
24 tháng
(2023-12-15) |
2.83 | 45.20% | 12,340,737 | -64,837 | -0.9 |
6.27
10.20
9
|
|
36 tháng
(2022-12-20) |
2.89 | 46.53% | 26,536,512 | -1,570,640 | -14.3 |
5.58
10.20
9
|
|
60 tháng
(2020-12-30) |
2.57 | 39.29% | 94,936,130 | -845,560 | -9.9 |
5.31
13.16
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
9
|
17,900 | 8.50 | 9.10 | 8.50 | 200 | 0 | 0.0 | |
| 14/07/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 11/07/2025 |
8.90
|
55,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 10/07/2025 |
8.80
|
18,300 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 09/07/2025 |
8.80
|
11,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 08/07/2025 |
8.80
|
4,600 | 8.20 | 9 | 8.20 | 100 | 0 | 0.0 | |
| 07/07/2025 |
8.80
|
500 | 8.50 | 8.90 | 8.50 | 100 | 0 | 0.0 | |
| 04/07/2025 |
8.80
|
16,500 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
| 03/07/2025 |
8.60
|
28,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 02/07/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/07/2025 |
8.70
|
16,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 30/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/06/2025 |
8.80
|
5,100 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 26/06/2025 |
8.50
|
2,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 25/06/2025 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 24/06/2025 |
8.70
|
1,000 | 8.40 | 8.70 | 8.40 | 200 | 0 | 0.0 | |
| 23/06/2025 |
8.60
|
4,100 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 20/06/2025 |
8.60
|
10,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 19/06/2025 |
8.60
|
20,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 17/06/2025 |
8.80
|
12,000 | 8.80 | 8.80 | 8.60 | 200 | 0 | 0.0 | |
| 16/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/06/2025 |
8.80
|
14,100 | 8.60 | 8.60 | 8.40 | 500 | 0 | 0.0 | |
| 12/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 11/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 10/06/2025 |
8.80
|
9,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 09/06/2025 |
8.80
|
1,600 | 8.80 | 8.80 | 8.80 | 1,600 | 0 | 0.0 | |
| 06/06/2025 |
9
|
900 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
| 05/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 04/06/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 200 | 0 | 0.0 | |
| 03/06/2025 |
8.80
|
45,700 | 8.90 | 8.90 | 8.70 | 600 | 0 | 0.0 | |
| 02/06/2025 |
8.50
|
13,300 | 8.40 | 8.80 | 8.30 | 11,400 | 12,600 | -0.0 | |
| 30/05/2025 |
8.80
|
1,200 | 8.90 | 8.90 | 8.50 | 200 | 0 | 0.0 | |
| 29/05/2025 |
8.70
|
1,900 | 8.70 | 8.80 | 8.50 | 300 | 0 | 0.0 | |
| 28/05/2025 |
8.70
|
53,200 | 8.60 | 8.90 | 8.50 | 27,200 | 0 | 0.2 | |
| 27/05/2025 |
8.50
|
11,700 | 8.30 | 8.60 | 8.30 | 500 | 0 | 0.0 | |
| 26/05/2025 |
8.50
|
3,600 | 8.40 | 8.50 | 8.30 | 100 | 0 | 0.0 | |
| 23/05/2025 |
8.40
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 22/05/2025 |
8.40
|
14,900 | 8.40 | 8.40 | 8.20 | 5,100 | 0 | 0.0 | |
| 21/05/2025 |
8.50
|
8,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 20/05/2025 |
8.40
|
33,900 | 8.30 | 8.40 | 8.30 | 30,300 | 0 | 0.3 | |
| 19/05/2025 |
8.30
|
16,000 | 8.30 | 8.30 | 8.30 | 9,500 | 0 | 0.1 | |
| 16/05/2025 |
8.40
|
6,400 | 8.50 | 8.50 | 8.30 | 200 | 0 | 0.0 | |
| 15/05/2025 |
8.40
|
14,300 | 8.40 | 8.40 | 8.20 | 5,800 | 0 | 0 | |
| 14/05/2025 |
8.30
|
18,500 | 8.60 | 8.60 | 8.30 | 5,100 | 0 | 0 | |
| 13/05/2025 |
8.40
|
2,500 | 8.30 | 8.40 | 8.20 | 700 | 0 | 0 | |
| 12/05/2025 |
8.30
|
27,400 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 09/05/2025 |
8.20
|
32,600 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 08/05/2025 |
8
|
19,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 07/05/2025 |
8.10
|
25,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 06/05/2025 |
8
|
4,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 05/05/2025 |
8
|
7,800 | 8 | 8 | 8 | 5,000 | 0 | 0 | |
| 29/04/2025 |
8.10
|
40,400 | 8.10 | 8.20 | 8 | 21,100 | 0 | 0.2 | |
| 28/04/2025 |
8.10
|
77,000 | 7.90 | 8.10 | 7.90 | 5,000 | 0 | 0.0 | |
| 25/04/2025 |
7.80
|
2,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 24/04/2025 |
7.90
|
300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 23/04/2025 |
7.90
|
3,200 | 7.90 | 7.90 | 7.70 | 1,000 | 0 | 0.0 | |
| 22/04/2025 |
7.90
|
15,000 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 | |
| 21/04/2025 |
8.10
|
6,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 18/04/2025 |
8.10
|
8,900 | 7.90 | 8.10 | 7.80 | 1,000 | 0 | 0.0 | |
| 17/04/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/04/2025 |
7.90
|
3,700 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 | |
| 15/04/2025 |
7.90
|
5,000 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 14/04/2025 |
8
|
10,000 | 7.40 | 8 | 7.40 | 0 | 0 | 0 | |
| 11/04/2025 |
8
|
13,400 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 | |
| 10/04/2025 |
8
|
40,200 | 7.50 | 8 | 7.50 | 0 | 0 | 0 | |
| 09/04/2025 |
7.30
|
9,300 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 08/04/2025 |
7.10
|
29,100 | 7.30 | 7.60 | 7.10 | 0 | 100 | -0.0 | |
| 04/04/2025 |
7.80
|
59,900 | 7.40 | 8.40 | 7 | 0 | 300 | -0.0 | |
| 03/04/2025 |
7.70
|
59,800 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 | |
| 02/04/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 01/04/2025 |
8.50
|
10,400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 31/03/2025 |
8.20
|
25,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 28/03/2025 |
8.40
|
24,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 27/03/2025 |
8.40
|
20,200 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 26/03/2025 |
8.30
|
29,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 25/03/2025 |
8.30
|
30,500 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 24/03/2025 |
8.50
|
13,600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 21/03/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 21/03/2025 |
8.60
|
50,500 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 | |
| 20/03/2025 |
8.80
|
77,900 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
| 19/03/2025 |
8.89
|
5,500 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 18/03/2025 |
8.89
|
86,600 | 8.99 | 9.08 | 8.89 | 0 | 0 | 0 | |
| 17/03/2025 |
8.89
|
25,000 | 8.99 | 8.99 | 8.89 | 0 | 0 | 0 | |
| 14/03/2025 |
8.99
|
39,100 | 8.99 | 9.08 | 8.99 | 0 | 0 | 0 | |
| 13/03/2025 |
8.89
|
18,700 | 9.08 | 9.08 | 8.89 | 0 | 0 | 0 | |
| 12/03/2025 |
8.99
|
51,300 | 8.89 | 8.99 | 8.89 | 0 | 0 | 0 | |
| 11/03/2025 |
9.08
|
52,500 | 9.08 | 9.08 | 8.71 | 0 | 0 | 0 | |
| 10/03/2025 |
9.08
|
79,100 | 8.89 | 9.26 | 8.89 | 0 | 0 | 0 | |
| 07/03/2025 |
8.89
|
38,700 | 8.80 | 9.17 | 8.80 | 0 | 300 | -0.0 | |
| 06/03/2025 |
8.80
|
27,400 | 9.08 | 9.08 | 8.71 | 500 | 0 | 0.0 | |
| 05/03/2025 |
8.99
|
69,300 | 9.26 | 9.26 | 8.89 | 0 | 0 | 0 | |
| 04/03/2025 |
9.26
|
186,200 | 9.08 | 9.63 | 8.89 | 0 | 0 | 0 | |
| 03/03/2025 |
9.08
|
21,400 | 9.08 | 9.17 | 8.89 | 0 | 0 | 0 | |
| 28/02/2025 |
8.99
|
71,800 | 9.08 | 9.17 | 8.89 | 0 | 0 | 0 | |
| 27/02/2025 |
8.80
|
137,900 | 9.26 | 9.26 | 8.71 | 0 | 0 | 0 | |
| 26/02/2025 |
9.17
|
87,300 | 9.36 | 9.54 | 9.17 | 0 | 0 | 0 | |
| 25/02/2025 |
9.26
|
175,000 | 8.99 | 9.54 | 8.89 | 0 | 0 | 0 | |
| 24/02/2025 |
8.89
|
75,300 | 9.08 | 9.08 | 8.43 | 0 | 0 | 0 | |
| 21/02/2025 |
8.89
|
45,400 | 8.89 | 8.99 | 8.71 | 0 | 0 | 0 | |
| 20/02/2025 |
8.99
|
270,100 | 8.71 | 8.99 | 8.61 | 0 | 0 | 0 | |