| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0 | 0% | 12,300 | 0 | 0 |
10
10.50
10
|
|
2 tháng
(2026-01-12) |
0.90 | 9.89% | 40,600 | -13,000 | -0.1 |
9
10.50
10
|
|
3 tháng
(2025-12-15) |
1 | 11.11% | 63,300 | -13,000 | -0.1 |
9
10.50
10
|
|
6 tháng
(2025-09-15) |
2 | 25% | 301,400 | -29,800 | -0.3 |
7.30
10.50
10
|
|
12 tháng
(2025-03-18) |
1.30 | 14.91% | 1,317,400 | -167,400 | -1.2 |
5.50
10.50
10
|
|
24 tháng
(2024-03-25) |
-1.16 | -10.41% | 1,564,187 | -235,700 | -1.8 |
5.50
11.16
10
|
|
36 tháng
(2023-03-29) |
-1.54 | -13.35% | 1,806,462 | -305,000 | -2.6 |
5.50
11.92
10
|
|
60 tháng
(2021-04-08) |
-0.86 | -7.90% | 3,049,327 | -78,800 | 0.6 |
5.50
14.20
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
8.50
|
10,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 14/10/2025 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 13/10/2025 |
8.50
|
22,700 | 8.50 | 8.50 | 8.50 | 2,500 | 0 | 0.0 | |
| 10/10/2025 |
8.80
|
26,500 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 09/10/2025 |
8
|
200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
| 08/10/2025 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 07/10/2025 |
7.70
|
400 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 | |
| 06/10/2025 |
8.40
|
37,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 03/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/10/2025 |
7.70
|
8,900 | 8.10 | 8.30 | 7.70 | 0 | 0 | 0 | |
| 01/10/2025 |
7.60
|
6,300 | 7.70 | 8.30 | 7.50 | 0 | 0 | 0 | |
| 30/09/2025 |
7.60
|
300 | 8 | 8.10 | 7.60 | 0 | 0 | 0 | |
| 29/09/2025 |
8
|
2,000 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
| 26/09/2025 |
8.20
|
3,000 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 25/09/2025 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/09/2025 |
8.20
|
15,400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 23/09/2025 |
8.20
|
5,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 22/09/2025 |
8.10
|
2,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 19/09/2025 |
8.30
|
1,400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 18/09/2025 |
8.30
|
6,200 | 8.30 | 8.30 | 8 | 0 | 1,500 | -0.0 | |
| 17/09/2025 |
8.30
|
2,400 | 8.10 | 8.30 | 8.10 | 0 | 100 | -0.0 | |
| 16/09/2025 |
8.20
|
6,300 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 15/09/2025 |
8
|
5,600 | 8.90 | 9 | 7.80 | 0 | 0 | 0 | |
| 12/09/2025 |
8.20
|
8,800 | 7.80 | 8.80 | 7.60 | 0 | 0 | 0 | |
| 11/09/2025 |
8
|
39,500 | 8 | 8 | 7.60 | 4,000 | 0 | 0.0 | |
| 10/09/2025 |
7.30
|
29,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 09/09/2025 |
6.70
|
31,200 | 6.20 | 6.70 | 6.20 | 100 | 2,000 | -0.0 | |
| 08/09/2025 |
6.10
|
6,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 05/09/2025 |
6.10
|
7,500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 04/09/2025 |
6.10
|
67,400 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 03/09/2025 |
6
|
8,500 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 29/08/2025 |
6
|
3,800 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 28/08/2025 |
6
|
12,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
| 27/08/2025 |
6.10
|
6,700 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 26/08/2025 |
6
|
7,100 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 25/08/2025 |
6
|
9,600 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 22/08/2025 |
6.10
|
6,700 | 6.10 | 6.20 | 5.90 | 0 | 200 | -0.0 | |
| 21/08/2025 |
6.10
|
62,600 | 6 | 6.40 | 6 | 0 | 0 | 0 | |
| 20/08/2025 |
5.90
|
11,300 | 5.90 | 6 | 5.90 | 0 | 200 | -0.0 | |
| 19/08/2025 |
5.90
|
4,700 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 18/08/2025 |
5.90
|
26,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
| 15/08/2025 |
5.90
|
23,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 14/08/2025 |
5.80
|
28,900 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 13/08/2025 |
5.90
|
43,900 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 12/08/2025 |
6.10
|
20,600 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 11/08/2025 |
5.90
|
53,400 | 6 | 6.20 | 5.90 | 2,000 | 0 | 0.0 | |
| 08/08/2025 |
5.90
|
4,200 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 07/08/2025 |
5.90
|
9,500 | 5.90 | 6 | 5.90 | 100 | 0 | 0.0 | |
| 06/08/2025 |
5.90
|
5,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 05/08/2025 |
5.80
|
33,100 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 | |
| 04/08/2025 |
5.80
|
17,400 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 | |
| 01/08/2025 |
5.80
|
1,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 31/07/2025 |
5.90
|
6,100 | 5.80 | 5.90 | 5.80 | 0 | 5,000 | -0.0 | |
| 30/07/2025 |
5.90
|
6,500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 29/07/2025 |
5.80
|
5,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 28/07/2025 |
5.70
|
600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 25/07/2025 |
5.50
|
9,300 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 | |
| 24/07/2025 |
5.50
|
7,300 | 5.80 | 5.80 | 5.50 | 0 | 2,300 | -0.0 | |
| 23/07/2025 |
5.80
|
4,800 | 5.80 | 5.90 | 5.80 | 0 | 4,700 | -0.0 | |
| 22/07/2025 |
5.90
|
4,400 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 21/07/2025 |
6
|
15,300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 18/07/2025 |
6
|
13,800 | 6 | 6 | 5.50 | 0 | 9,500 | -0.1 | |
| 17/07/2025 |
6.10
|
1,800 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 16/07/2025 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 15/07/2025 |
6.10
|
7,300 | 6.10 | 6.20 | 6.10 | 5,000 | 0 | 0.0 | |
| 14/07/2025 |
6.10
|
4,700 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 11/07/2025 |
6
|
1,300 | 5.80 | 6 | 5.70 | 0 | 0 | 0 | |
| 10/07/2025 |
6
|
3,200 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 09/07/2025 |
6
|
600 | 6 | 6.20 | 6 | 0 | 0 | 0 | |
| 08/07/2025 |
6.20
|
7,300 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 07/07/2025 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 04/07/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 03/07/2025 |
6.40
|
200 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 02/07/2025 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 500 | 0 | 0.0 | |
| 01/07/2025 |
6.40
|
2,300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 30/06/2025 |
6.40
|
2,400 | 6.10 | 6.50 | 6.10 | 900 | 0 | 0.0 | |
| 27/06/2025 |
6.10
|
2,400 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 26/06/2025 |
5.90
|
8,300 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 25/06/2025 |
5.80
|
17,200 | 6 | 6 | 5.80 | 0 | 16,000 | -0.1 | |
| 24/06/2025 |
6
|
4,000 | 6.10 | 6.10 | 5.90 | 0 | 1,000 | -0.0 | |
| 23/06/2025 |
6.10
|
13,200 | 6.20 | 6.20 | 6.10 | 0 | 13,000 | -0.1 | |
| 20/06/2025 |
6.30
|
2,600 | 6.40 | 6.40 | 6.30 | 0 | 2,400 | -0.0 | |
| 19/06/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 18/06/2025 |
6.50
|
1,000 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 17/06/2025 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 16/06/2025 |
6.60
|
800 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 | |
| 13/06/2025 |
6.30
|
7,400 | 6.30 | 6.30 | 6.20 | 0 | 4,300 | -0.0 | |
| 12/06/2025 |
6.50
|
400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 11/06/2025 |
6.50
|
12,200 | 6.40 | 6.50 | 6.40 | 0 | 8,000 | -0.1 | |
| 10/06/2025 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 09/06/2025 |
6.30
|
700 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 06/06/2025 |
6.30
|
2,600 | 6.50 | 6.70 | 6.10 | 0 | 0 | 0 | |
| 05/06/2025 |
6.50
|
17,700 | 6.50 | 6.50 | 6.20 | 0 | 16,000 | -0.1 | |
| 04/06/2025 |
6.50
|
24,100 | 6.60 | 6.60 | 6.30 | 0 | 5,500 | -0.0 | |
| 03/06/2025 |
6.60
|
4,600 | 6.60 | 7 | 6.60 | 0 | 0 | 0 | |
| 02/06/2025 |
6.80
|
2,500 | 7 | 7 | 6.80 | 0 | 1,000 | -0.0 | |
| 30/05/2025 |
6.90
|
4,500 | 7 | 7.10 | 6.90 | 0 | 1,900 | -0.0 | |
| 29/05/2025: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 29/05/2025 |
7.10
|
2,700 | 7.20 | 7.20 | 7 | 0 | 2,000 | -0.0 | |
| 28/05/2025 |
7.00
|
20,400 | 7.28 | 7.28 | 6.91 | 0 | 7,100 | -0.1 | |
| 27/05/2025 |
6.91
|
13,200 | 6.91 | 7.00 | 6.62 | 0 | 7,000 | -0.0 | |