| 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) |
-0.22 | -2.36% | 359,600 | -200 | -0.0 |
8.99
9.34
9.12
|
|
2 tháng
(2025-10-06) |
-0.56 | -5.79% | 639,600 | 19,300 | 0.2 |
8.99
9.68
9.12
|
|
3 tháng
(2025-09-05) |
-0.58 | -5.98% | 847,900 | -4,800 | -0.0 |
8.99
9.72
9.12
|
|
6 tháng
(2025-06-09) |
-0.47 | -4.90% | 3,344,700 | -57,200 | -0.5 |
8.99
10.65
9.12
|
|
12 tháng
(2024-12-09) |
-0.05 | -0.58% | 7,060,300 | -6,454,072 | -65.5 |
8.81
10.65
9.12
|
|
24 tháng
(2023-12-15) |
-1.58 | -14.74% | 19,612,500 | -11,205,452 | -124.4 |
8.81
11.30
9.12
|
|
36 tháng
(2022-12-20) |
-1.80 | -16.48% | 32,263,300 | -10,783,740 | -113.6 |
8.81
17.33
9.12
|
|
60 tháng
(2020-12-30) |
2.39 | 35.43% | 39,558,210 | -10,816,913 | -110.6 |
5.48
17.33
9.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
9.63
|
60,600 | 9.59 | 9.63 | 9.46 | 0 | 30,000 | -0.3 | |
| 14/07/2025 |
9.56
|
8,600 | 9.58 | 9.58 | 9.47 | 0 | 200 | -0.0 | |
| 11/07/2025 |
9.57
|
3,300 | 9.57 | 9.57 | 9.46 | 0 | 0 | 0 | |
| 10/07/2025 |
9.57
|
10,300 | 9.59 | 9.59 | 9.45 | 0 | 0 | 0 | |
| 09/07/2025 |
9.54
|
24,000 | 9.59 | 9.59 | 9.50 | 0 | 0 | 0 | |
| 08/07/2025 |
9.54
|
15,400 | 9.42 | 9.56 | 9.38 | 0 | 0 | 0 | |
| 07/07/2025 |
9.50
|
900 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 04/07/2025 |
9.50
|
800 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 03/07/2025 |
9.51
|
7,500 | 9.40 | 9.51 | 9.40 | 0 | 0 | 0 | |
| 02/07/2025 |
9.53
|
1,200 | 9.56 | 9.56 | 9.52 | 0 | 600 | -0.0 | |
| 01/07/2025 |
9.58
|
7,400 | 9.50 | 9.58 | 9.50 | 0 | 500 | -0.0 | |
| 30/06/2025 |
9.52
|
6,400 | 9.33 | 9.56 | 9.33 | 0 | 100 | -0.0 | |
| 27/06/2025 |
9.57
|
5,800 | 9.50 | 9.57 | 9.25 | 0 | 0 | 0 | |
| 26/06/2025 |
9.58
|
4,500 | 9.50 | 9.58 | 9.41 | 0 | 100 | -0.0 | |
| 25/06/2025 |
9.58
|
300 | 9.58 | 9.59 | 9.58 | 0 | 0 | 0 | |
| 24/06/2025 |
9.59
|
500 | 9.40 | 9.59 | 9.39 | 100 | 0 | 0.0 | |
| 23/06/2025 |
9.59
|
1,200 | 9.38 | 9.59 | 9.38 | 0 | 100 | -0.0 | |
| 20/06/2025 |
9.41
|
16,100 | 9.55 | 9.55 | 9.40 | 200 | 0 | 0.0 | |
| 19/06/2025 |
9.56
|
4,100 | 9.54 | 9.56 | 9.50 | 0 | 100 | -0.0 | |
| 18/06/2025 |
9.54
|
7,600 | 9.40 | 9.56 | 9.40 | 4,200 | 1,200 | 0.0 | |
| 17/06/2025 |
9.54
|
900 | 9.47 | 9.55 | 9.36 | 0 | 0 | 0 | |
| 16/06/2025 |
9.55
|
300 | 9.41 | 9.55 | 9.41 | 0 | 0 | 0 | |
| 13/06/2025 |
9.65
|
13,700 | 9.58 | 9.70 | 9.50 | 0 | 500 | -0.0 | |
| 12/06/2025 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 11/06/2025 |
9.58
|
14,800 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 10/06/2025 |
9.60
|
130,500 | 9.59 | 9.60 | 9.50 | 100 | 5,600 | -0.1 | |
| 09/06/2025 |
9.59
|
8,600 | 9.50 | 9.59 | 9.50 | 0 | 200 | -0.0 | |
| 06/06/2025 |
9.59
|
8,200 | 9.60 | 9.60 | 9.45 | 0 | 1,400 | -0.0 | |
| 05/06/2025 |
9.60
|
12,700 | 9.64 | 9.64 | 9.45 | 0 | 0 | 0 | |
| 04/06/2025 |
9.64
|
5,900 | 9.69 | 9.69 | 9.41 | 0 | 0 | 0 | |
| 03/06/2025 |
9.51
|
12,300 | 9.72 | 9.72 | 9.40 | 0 | 100 | -0.0 | |
| 02/06/2025 |
9.51
|
3,500 | 9.50 | 9.75 | 9.40 | 100 | 100 | -0.0 | |
| 30/05/2025 |
9.50
|
33,000 | 9.35 | 9.97 | 9.35 | 0 | 100 | -0.0 | |
| 29/05/2025 |
9.32
|
10,100 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 28/05/2025 |
9.32
|
20,300 | 9.35 | 9.38 | 9.32 | 0 | 200 | -0.0 | |
| 27/05/2025 |
9.35
|
10,100 | 9.39 | 9.39 | 9.35 | 0 | 0 | 0 | |
| 26/05/2025 |
9.39
|
16,200 | 9.35 | 9.39 | 9.24 | 100 | 0 | 0.0 | |
| 23/05/2025 |
9.36
|
3,400 | 9.36 | 9.40 | 9.35 | 0 | 0 | 0 | |
| 22/05/2025 |
9.36
|
16,300 | 9.46 | 9.46 | 9.36 | 0 | 800 | 0 | |
| 21/05/2025 |
9.46
|
1,900 | 9.43 | 9.46 | 9.40 | 0 | 0 | 0 | |
| 20/05/2025 |
9.45
|
31,900 | 9.44 | 9.45 | 9.44 | 200 | 500 | -0.0 | |
| 19/05/2025 |
9.45
|
35,100 | 9.50 | 9.55 | 9.36 | 0 | 100 | 0 | |
| 16/05/2025 |
9.60
|
13,000 | 9.68 | 9.68 | 9.35 | 200 | 1,101 | 0 | |
| 15/05/2025 |
9.65
|
47,900 | 9.80 | 9.80 | 9.50 | 0 | 800 | 0 | |
| 14/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/05/2025 |
9.80
|
35,800 | 9.92 | 9.95 | 9.80 | 0 | 0 | 0 | |
| 13/05/2025 |
9.90
|
81,200 | 9.76 | 9.90 | 9.72 | 0 | 0 | 0 | |
| 12/05/2025 |
9.76
|
33,700 | 9.76 | 9.76 | 9.67 | 3,000 | 0 | 0 | |
| 09/05/2025 |
9.76
|
20,500 | 9.81 | 9.81 | 9.67 | 0 | 0 | 0 | |
| 08/05/2025 |
9.76
|
25,600 | 9.81 | 9.85 | 9.76 | 15,000 | 2,100 | 0 | |
| 07/05/2025 |
9.76
|
22,900 | 9.72 | 9.81 | 9.67 | 0 | 0 | 0 | |
| 06/05/2025 |
9.67
|
56,700 | 9.67 | 9.72 | 9.54 | 0 | 0 | 0 | |
| 05/05/2025 |
9.58
|
35,900 | 9.63 | 9.72 | 9.54 | 0 | 4,400 | 0 | |
| 29/04/2025 |
9.58
|
167,300 | 9.58 | 9.58 | 9.49 | 0 | 1,500 | -0.0 | |
| 28/04/2025 |
9.36
|
24,300 | 9.49 | 9.49 | 9.31 | 0 | 0 | 0 | |
| 25/04/2025 |
9.31
|
47,600 | 9.45 | 9.45 | 9.31 | 1,800 | 0 | 0.0 | |
| 24/04/2025 |
9.36
|
3,100 | 9.49 | 9.49 | 9.31 | 0 | 0 | 0 | |
| 23/04/2025 |
9.31
|
6,900 | 9.45 | 9.45 | 9.17 | 200 | 0 | 0.0 | |
| 22/04/2025 |
9.40
|
9,100 | 9.36 | 9.45 | 9.22 | 600 | 0 | 0.0 | |
| 21/04/2025 |
9.36
|
31,300 | 9.49 | 9.49 | 9.26 | 0 | 0 | 0 | |
| 18/04/2025 |
9.54
|
800 | 9.54 | 9.63 | 9.54 | 0 | 0 | 0 | |
| 17/04/2025 |
9.54
|
13,000 | 9.58 | 9.63 | 9.36 | 100 | 0 | 0.0 | |
| 16/04/2025 |
9.54
|
70,300 | 9.22 | 9.54 | 9.22 | 0 | 0 | 0 | |
| 15/04/2025 |
9.31
|
4,000 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 14/04/2025 |
9.31
|
39,600 | 9.40 | 9.40 | 9.05 | 0 | 0 | 0 | |
| 11/04/2025 |
9.31
|
11,400 | 9.08 | 9.45 | 9.08 | 0 | 0 | 0 | |
| 10/04/2025 |
9.40
|
118,900 | 9.26 | 9.40 | 9.26 | 0 | 1,800 | -0.0 | |
| 09/04/2025 |
8.81
|
9,200 | 8.81 | 8.81 | 8.54 | 500 | 0 | 0.0 | |
| 08/04/2025 |
8.81
|
49,100 | 8.90 | 8.92 | 8.64 | 700 | 0 | 0.0 | |
| 04/04/2025 |
9.08
|
25,600 | 8.99 | 9.08 | 8.81 | 2,800 | 1,000 | 0.0 | |
| 03/04/2025 |
9.13
|
90,900 | 9.40 | 9.45 | 8.99 | 4,000 | 2,700 | 0.0 | |
| 02/04/2025 |
9.45
|
10,400 | 9.49 | 9.54 | 9.45 | 0 | 0 | 0 | |
| 01/04/2025 |
9.49
|
8,700 | 9.45 | 9.49 | 9.45 | 1,000 | 0 | 0.0 | |
| 31/03/2025 |
9.45
|
8,200 | 9.40 | 9.54 | 9.40 | 0 | 0 | 0 | |
| 28/03/2025 |
9.54
|
21,800 | 9.54 | 9.54 | 9.45 | 1,200 | 0 | 0.0 | |
| 27/03/2025 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 26/03/2025 |
9.54
|
26,500 | 9.36 | 9.54 | 9.36 | 300 | 300 | 0 | |
| 25/03/2025 |
9.40
|
14,100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 24/03/2025 |
9.40
|
15,600 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 21/03/2025 |
9.40
|
20,100 | 9.40 | 9.54 | 9.40 | 0 | 0 | 0 | |
| 20/03/2025 |
9.40
|
15,500 | 9.40 | 9.54 | 9.40 | 0 | 300 | -0.0 | |
| 19/03/2025 |
9.45
|
35,700 | 9.54 | 9.54 | 9.40 | 0 | 0 | 0 | |
| 18/03/2025 |
9.49
|
21,600 | 9.40 | 9.49 | 9.40 | 0 | 300 | -0.0 | |
| 17/03/2025 |
9.40
|
4,700 | 9.36 | 9.40 | 9.36 | 0 | 0 | 0 | |
| 14/03/2025 |
9.36
|
24,300 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 | |
| 13/03/2025 |
9.36
|
18,200 | 9.45 | 9.45 | 9.31 | 0 | 0 | 0 | |
| 12/03/2025 |
9.36
|
8,300 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 | |
| 11/03/2025 |
9.31
|
15,400 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 | |
| 10/03/2025 |
9.31
|
57,400 | 9.54 | 9.54 | 9.26 | 3,100 | 0 | 0.0 | |
| 07/03/2025 |
9.31
|
30,900 | 9.63 | 9.63 | 9.26 | 0 | 0 | 0 | |
| 06/03/2025 |
9.45
|
3,200 | 9.58 | 9.58 | 9.45 | 0 | 0 | 0 | |
| 05/03/2025 |
9.54
|
800 | 9.58 | 9.58 | 9.54 | 0 | 0 | 0 | |
| 04/03/2025 |
9.54
|
39,700 | 9.45 | 9.54 | 9.36 | 0 | 0 | 0 | |
| 03/03/2025 |
9.49
|
500 | 9.63 | 9.63 | 9.49 | 0 | 0 | 0 | |
| 28/02/2025 |
9.63
|
6,200 | 9.63 | 9.63 | 9.54 | 0 | 0 | 0 | |
| 27/02/2025 |
9.63
|
1,100 | 9.63 | 9.63 | 9.63 | 0 | 30 | -0.0 | |
| 26/02/2025 |
9.63
|
23,300 | 9.76 | 9.76 | 9.54 | 14,000 | 0 | 0.2 | |
| 25/02/2025 |
9.76
|
6,700 | 9.72 | 9.76 | 9.58 | 0 | 0 | 0 | |
| 24/02/2025 |
9.81
|
41,600 | 9.45 | 9.95 | 9.45 | 1,700 | 0 | 0.0 | |
| 21/02/2025 |
9.49
|
24,500 | 9.49 | 9.49 | 9.40 | 0 | 21,000 | -0.2 | |
| 20/02/2025 |
9.49
|
10,300 | 9.45 | 9.54 | 9.40 | 0 | 100 | -0.0 | |