| 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) |
-0.30 | -2.24% | 3,700 | 0 | 0 |
12.30
13.50
12.30
|
|
2 tháng
(2025-11-28) |
1.10 | 9.17% | 19,200 | 0 | 0 |
11.80
14.80
12.30
|
|
3 tháng
(2025-10-29) |
0.10 | 0.77% | 21,700 | 0 | 0 |
11
14.80
12.30
|
|
6 tháng
(2025-07-31) |
1.10 | 9.17% | 157,300 | 0 | 0 |
10.80
16
12.30
|
|
12 tháng
(2025-02-03) |
3.27 | 33.24% | 325,322 | 0 | 0 |
9.45
16
12.30
|
|
24 tháng
(2024-02-07) |
2.19 | 20.09% | 551,618 | -2,600 | -0.0 |
9.17
16
12.30
|
|
36 tháng
(2023-02-13) |
1.26 | 10.63% | 1,646,533 | -26,565 | -0.3 |
9.17
17.18
12.30
|
|
60 tháng
(2021-02-22) |
-1.01 | -7.13% | 2,234,285 | -28,731 | -0.3 |
9.17
17.18
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 |
14.40
|
1,500 | 15 | 15 | 14.40 | 0 | 0 | 0 | |
| 04/09/2025 |
16
|
600 | 15.90 | 16 | 15.90 | 0 | 0 | 0 | |
| 03/09/2025 |
15.90
|
3,400 | 15.30 | 16 | 15.30 | 0 | 0 | 0 | |
| 29/08/2025 |
15
|
4,700 | 14.70 | 16.50 | 14.70 | 0 | 0 | 0 | |
| 28/08/2025 |
15.20
|
1,500 | 14.10 | 15.20 | 14.10 | 0 | 0 | 0 | |
| 27/08/2025 |
14.10
|
13,200 | 14.50 | 14.80 | 13.50 | 0 | 0 | 0 | |
| 26/08/2025 |
13.50
|
10,400 | 13.10 | 13.60 | 12.60 | 0 | 0 | 0 | |
| 25/08/2025 |
12.60
|
11,300 | 12 | 12.60 | 12 | 0 | 0 | 0 | |
| 22/08/2025 |
11.70
|
200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 21/08/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 20/08/2025 |
11.70
|
5,900 | 12 | 12 | 11.20 | 0 | 0 | 0 | |
| 19/08/2025 |
11.70
|
7,100 | 11.70 | 12.80 | 11.70 | 0 | 0 | 0 | |
| 18/08/2025 |
11.70
|
1,100 | 12 | 12.10 | 11.70 | 0 | 0 | 0 | |
| 15/08/2025 |
11
|
5,400 | 12 | 12 | 11 | 0 | 0 | 0 | |
| 14/08/2025 |
12
|
8,300 | 11.40 | 12 | 10.90 | 0 | 0 | 0 | |
| 13/08/2025 |
11.70
|
1,100 | 11.50 | 11.70 | 10.80 | 0 | 0 | 0 | |
| 12/08/2025 |
11.60
|
11,000 | 11.40 | 11.70 | 10.60 | 0 | 0 | 0 | |
| 11/08/2025 |
10.80
|
5,100 | 11.10 | 11.80 | 10.80 | 0 | 0 | 0 | |
| 08/08/2025 |
11
|
1,400 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 | |
| 07/08/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 06/08/2025 |
11
|
6,300 | 11 | 12 | 11 | 0 | 0 | 0 | |
| 05/08/2025 |
11.70
|
300 | 11.20 | 11.80 | 11.20 | 0 | 0 | 0 | |
| 04/08/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 01/08/2025 |
11
|
11,400 | 11.80 | 11.80 | 10.80 | 0 | 0 | 0 | |
| 31/07/2025 |
12
|
12,800 | 10.90 | 12 | 10.90 | 0 | 0 | 0 | |
| 30/07/2025 |
12.10
|
15,400 | 12.50 | 12.50 | 10.90 | 0 | 0 | 0 | |
| 29/07/2025 |
12.10
|
1,000 | 11.90 | 12.10 | 11.90 | 0 | 0 | 0 | |
| 28/07/2025 |
11.20
|
7,400 | 10.60 | 11.20 | 10.50 | 0 | 0 | 0 | |
| 25/07/2025 |
10.70
|
10,300 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 | |
| 24/07/2025 |
10.60
|
9,400 | 10.90 | 12.20 | 10.30 | 0 | 0 | 0 | |
| 23/07/2025 |
11.20
|
9,100 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 22/07/2025 |
10.80
|
1,100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 21/07/2025 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 18/07/2025 |
10.70
|
1,000 | 10.70 | 10.70 | 10 | 0 | 0 | 0 | |
| 17/07/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 16/07/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 15/07/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
| 14/07/2025 |
10.90
|
300 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 | |
| 11/07/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 10/07/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 09/07/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 08/07/2025 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 07/07/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 04/07/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 03/07/2025 |
10.60
|
5,200 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 | |
| 02/07/2025 |
10.70
|
5,700 | 10 | 10.30 | 10 | 0 | 0 | 0 | |
| 01/07/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 30/06/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 27/06/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 26/06/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 25/06/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 24/06/2025 |
10.50
|
600 | 10 | 10.50 | 10 | 0 | 0 | 0 | |
| 23/06/2025: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 23/06/2025 |
10.40
|
500 | 11.80 | 11.80 | 10.50 | 0 | 0 | 0 | |
| 20/06/2025 |
11.25
|
1,200 | 10.40 | 11.25 | 10.40 | 0 | 0 | 0 | |
| 19/06/2025 |
10.40
|
2,600 | 9.93 | 10.40 | 9.93 | 0 | 0 | 0 | |
| 18/06/2025 |
10.02
|
4,000 | 10.12 | 10.68 | 9.93 | 0 | 0 | 0 | |
| 17/06/2025 |
9.83
|
200 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 | |
| 16/06/2025 |
9.83
|
400 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 13/06/2025 |
9.93
|
600 | 9.74 | 10.02 | 9.74 | 0 | 0 | 0 | |
| 12/06/2025 |
9.74
|
11,900 | 9.93 | 10.02 | 9.74 | 0 | 0 | 0 | |
| 11/06/2025 |
10.78
|
2,200 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
| 10/06/2025 |
10.21
|
300 | 10.12 | 10.21 | 10.12 | 0 | 0 | 0 | |
| 09/06/2025 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 06/06/2025 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 05/06/2025 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 04/06/2025 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 03/06/2025 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 02/06/2025 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 30/05/2025 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 29/05/2025 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 28/05/2025 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 27/05/2025 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 26/05/2025 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 23/05/2025 |
10.12
|
2,300 | 10.12 | 10.12 | 9.83 | 0 | 0 | 0 | |
| 22/05/2025 |
10.21
|
600 | 9.45 | 10.21 | 9.45 | 0 | 0 | 0 | |
| 21/05/2025 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 20/05/2025 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 19/05/2025 |
10.12
|
500 | 10.21 | 10.21 | 10.12 | 0 | 0 | 0 | |
| 16/05/2025 |
10.12
|
1,500 | 9.93 | 10.12 | 9.93 | 0 | 0 | 0 | |
| 15/05/2025 |
10.21
|
100 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 14/05/2025 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 13/05/2025 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 12/05/2025 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 09/05/2025 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 08/05/2025 |
10.21
|
1,800 | 9.45 | 10.21 | 9.45 | 0 | 0 | 0 | |
| 07/05/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 06/05/2025 |
10.78
|
2,100 | 9.93 | 10.78 | 9.93 | 0 | 0 | 0 | |
| 05/05/2025 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 | |
| 29/04/2025 |
10.78
|
200 | 9.93 | 10.78 | 9.93 | 0 | 0 | 0 | |
| 28/04/2025 |
9.93
|
1,100 | 9.45 | 9.93 | 9.45 | 0 | 0 | 0 | |
| 25/04/2025 |
9.93
|
200 | 9.74 | 9.93 | 9.74 | 0 | 0 | 0 | |
| 24/04/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
| 23/04/2025 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
| 22/04/2025 |
9.93
|
2,000 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 | |
| 21/04/2025 |
10.02
|
2,900 | 9.36 | 10.02 | 9.36 | 0 | 0 | 0 | |
| 18/04/2025 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 17/04/2025 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 16/04/2025 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 15/04/2025 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
| 14/04/2025 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |