| 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) |
-0.10 | -1.08% | 416,800 | 6,000 | 0.1 |
9.12
9.56
9.25
|
|
2 tháng
(2025-11-28) |
0.01 | 0.11% | 1,341,100 | 14,000 | 0.1 |
9.06
11.80
9.25
|
|
3 tháng
(2025-10-29) |
-0.98 | -9.70% | 1,756,300 | 14,000 | 0.1 |
9.06
11.80
9.25
|
|
6 tháng
(2025-07-31) |
-0.08 | -0.87% | 4,346,100 | 24,200 | 0.3 |
9
13.30
9.25
|
|
12 tháng
(2025-02-03) |
1.12 | 13.93% | 4,589,400 | 26,500 | 0.3 |
7.73
13.30
9.25
|
|
24 tháng
(2024-02-07) |
0.36 | 4.13% | 5,257,900 | -94,100 | -0.9 |
7.63
13.30
9.25
|
|
36 tháng
(2023-02-13) |
1.76 | 23.89% | 5,910,800 | -128,600 | -1.1 |
7.35
13.30
9.25
|
|
60 tháng
(2021-02-22) |
-2.43 | -21.03% | 12,521,900 | -132,350 | -0.1 |
6.99
14.83
9.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
13.30
|
72,600 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 | |
| 04/09/2025 |
12.45
|
66,200 | 12.35 | 12.45 | 12.30 | 0 | 0 | 0 | |
| 03/09/2025 |
11.65
|
27,500 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 29/08/2025 |
10.90
|
16,600 | 10.60 | 10.90 | 10.50 | 0 | 0 | 0 | |
| 28/08/2025 |
10.40
|
8,900 | 10.60 | 10.60 | 10 | 0 | 0 | 0 | |
| 27/08/2025 |
10.60
|
29,600 | 10.50 | 10.60 | 10 | 0 | 0 | 0 | |
| 26/08/2025 |
10.40
|
5,300 | 9.93 | 10.40 | 9.90 | 0 | 0 | 0 | |
| 25/08/2025 |
9.93
|
10,000 | 10.35 | 10.35 | 9.93 | 0 | 0 | 0 | |
| 22/08/2025 |
9.93
|
7,800 | 9.99 | 10.20 | 9.92 | 0 | 0 | 0 | |
| 21/08/2025 |
9.92
|
27,200 | 9.69 | 9.99 | 9.68 | 0 | 0 | 0 | |
| 20/08/2025 |
9.69
|
2,200 | 9.35 | 9.70 | 9.33 | 0 | 0 | 0 | |
| 19/08/2025 |
9.69
|
15,000 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 18/08/2025 |
9.65
|
3,100 | 9.50 | 9.65 | 9.30 | 0 | 0 | 0 | |
| 15/08/2025 |
9.68
|
5,100 | 9.75 | 9.92 | 9.51 | 0 | 0 | 0 | |
| 14/08/2025 |
9.75
|
5,100 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 13/08/2025 |
9.70
|
15,000 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 | |
| 12/08/2025 |
9.70
|
8,600 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 | |
| 11/08/2025 |
9.25
|
22,400 | 9.10 | 9.72 | 9 | 0 | 0 | 0 | |
| 08/08/2025 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 07/08/2025 |
9.10
|
7,000 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 06/08/2025 |
9.01
|
1,900 | 9.01 | 9.10 | 9.01 | 0 | 0 | 0 | |
| 05/08/2025 |
9.01
|
1,700 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 04/08/2025 |
9
|
5,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 01/08/2025 |
9.10
|
400 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 31/07/2025 |
9.20
|
3,500 | 9.24 | 9.29 | 9.10 | 0 | 0 | 0 | |
| 30/07/2025 |
9
|
1,500 | 9 | 9 | 8.84 | 0 | 0 | 0 | |
| 29/07/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 28/07/2025 |
9.18
|
4,100 | 9.05 | 9.20 | 9.05 | 0 | 0 | 0 | |
| 25/07/2025 |
9.09
|
800 | 9.05 | 9.09 | 9 | 0 | 0 | 0 | |
| 24/07/2025 |
9.05
|
3,700 | 9.10 | 9.10 | 9.05 | 0 | 0 | 0 | |
| 23/07/2025 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 22/07/2025 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 21/07/2025 |
9
|
600 | 9 | 9 | 8.96 | 100 | 0 | 0.0 | |
| 18/07/2025 |
9
|
300 | 9.29 | 9.29 | 9 | 0 | 0 | 0 | |
| 17/07/2025 |
9
|
6,500 | 9.18 | 9.18 | 8.81 | 0 | 0 | 0 | |
| 16/07/2025 |
9.19
|
200 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 15/07/2025 |
8.88
|
2,600 | 9.12 | 9.12 | 8.88 | 1,000 | 0 | 0.0 | |
| 14/07/2025 |
9.12
|
1,200 | 9.15 | 9.15 | 9.12 | 0 | 0 | 0 | |
| 11/07/2025 |
9.20
|
2,400 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 | |
| 10/07/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 09/07/2025 |
9.10
|
4,600 | 9 | 9.10 | 8.91 | 4,000 | 0 | 0 | |
| 08/07/2025 |
9.10
|
400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 07/07/2025 |
9.19
|
3,400 | 9.10 | 9.20 | 9.10 | 0 | 2,000 | -0.0 | |
| 04/07/2025 |
8.90
|
700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 03/07/2025 |
8.90
|
1,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 02/07/2025 |
8.90
|
2,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 01/07/2025 |
8.90
|
1,100 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 | |
| 30/06/2025 |
9.10
|
5,000 | 8.32 | 9.10 | 8.32 | 0 | 0 | 0 | |
| 27/06/2025 |
8.54
|
1,100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 26/06/2025 |
8.53
|
1,900 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 25/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 24/06/2025 |
9
|
1,000 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 23/06/2025: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
| 23/06/2025 |
9
|
400 | 9.43 | 9.43 | 9 | 0 | 0 | 0 | |
| 20/06/2025 |
8.89
|
200 | 8.66 | 8.89 | 8.66 | 0 | 0 | 0 | |
| 19/06/2025 |
8.66
|
1,400 | 8.85 | 8.85 | 8.66 | 0 | 0 | 0 | |
| 18/06/2025 |
8.66
|
1,900 | 8.62 | 8.66 | 8.62 | 0 | 0 | 0 | |
| 17/06/2025 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 16/06/2025 |
8.62
|
1,300 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 | |
| 13/06/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 12/06/2025 |
8.84
|
1,200 | 8.75 | 8.90 | 8.75 | 0 | 0 | 0 | |
| 11/06/2025 |
8.63
|
6,100 | 8.48 | 8.95 | 8.48 | 0 | 0 | 0 | |
| 10/06/2025 |
8.44
|
900 | 8.57 | 8.57 | 8.43 | 0 | 0 | 0 | |
| 09/06/2025 |
8.65
|
6,100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 06/06/2025 |
8.65
|
1,800 | 8.78 | 8.78 | 8.57 | 0 | 0 | 0 | |
| 05/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 04/06/2025 |
8.60
|
700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 03/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 02/06/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 30/05/2025 |
8.65
|
800 | 8.76 | 8.76 | 8.48 | 0 | 0 | 0 | |
| 29/05/2025 |
8.48
|
4,400 | 8.74 | 8.74 | 8.48 | 0 | 0 | 0 | |
| 28/05/2025 |
8.43
|
10,900 | 8.83 | 8.83 | 8.38 | 0 | 0 | 0 | |
| 27/05/2025 |
8.53
|
1,000 | 8.48 | 8.76 | 8.45 | 0 | 0 | 0 | |
| 26/05/2025 |
8.52
|
800 | 8.48 | 8.52 | 8.48 | 0 | 0 | 0 | |
| 23/05/2025 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 22/05/2025 |
8.66
|
1,200 | 8.55 | 8.76 | 8.55 | 0 | 0 | 0 | |
| 21/05/2025 |
8.55
|
2,200 | 8.43 | 8.56 | 8.43 | 0 | 0 | 0 | |
| 20/05/2025 |
8.48
|
2,500 | 8.38 | 8.56 | 8.18 | 0 | 0 | 0 | |
| 19/05/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 16/05/2025 |
8.62
|
2,900 | 8.39 | 8.62 | 8.39 | 0 | 0 | 0 | |
| 15/05/2025 |
8.61
|
1,100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 14/05/2025 |
8.61
|
2,300 | 8.48 | 8.61 | 8.48 | 0 | 0 | 0 | |
| 13/05/2025 |
8.65
|
200 | 8.40 | 8.65 | 8.40 | 0 | 0 | 0 | |
| 12/05/2025 |
8.57
|
800 | 8.68 | 8.68 | 8.48 | 0 | 0 | 0 | |
| 09/05/2025 |
8.68
|
500 | 8.47 | 8.68 | 8.46 | 0 | 0 | 0 | |
| 08/05/2025 |
8.46
|
300 | 8.47 | 8.47 | 8.46 | 0 | 0 | 0 | |
| 07/05/2025 |
8.46
|
1,200 | 8.42 | 8.48 | 8.42 | 0 | 0 | 0 | |
| 06/05/2025 |
8.75
|
2,700 | 8.47 | 8.82 | 8.47 | 0 | 0 | 0 | |
| 05/05/2025 |
8.47
|
2,200 | 8.82 | 8.82 | 8.47 | 0 | 0 | 0 | |
| 29/04/2025 |
8.45
|
2,600 | 8.49 | 8.49 | 8.29 | 0 | 400 | -0.0 | |
| 28/04/2025 |
8.74
|
200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 25/04/2025 |
8.74
|
2,400 | 8.75 | 8.75 | 8.31 | 0 | 0 | 0 | |
| 24/04/2025 |
8.75
|
500 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 23/04/2025 |
8.80
|
800 | 8.48 | 8.80 | 8.48 | 0 | 0 | 0 | |
| 22/04/2025 |
8.38
|
3,800 | 8.49 | 8.49 | 8.36 | 0 | 0 | 0 | |
| 21/04/2025 |
8.90
|
3,500 | 8.97 | 8.97 | 8.48 | 400 | 0 | 0.0 | |
| 18/04/2025 |
8.98
|
800 | 8.88 | 9.08 | 8.57 | 0 | 0 | 0 | |
| 17/04/2025 |
8.94
|
900 | 8.49 | 9.01 | 8.48 | 0 | 0 | 0 | |
| 16/04/2025 |
9.00
|
6,200 | 9.13 | 9.13 | 7.94 | 0 | 0 | 0 | |
| 15/04/2025 |
8.53
|
1,100 | 9.04 | 9.04 | 8.53 | 0 | 0 | 0 | |
| 14/04/2025 |
9.04
|
1,300 | 8.57 | 9.07 | 8.54 | 0 | 0 | 0 | |