| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.87 | -15.78% | 4,587,600 | -416,880 | 0 |
9.98
11.90
10.15
|
|
2 tháng
(2026-05-29) |
-2.46 | -19.78% | 8,978,200 | -424,420 | 0 |
9.98
12.44
10.15
|
|
3 tháng
(2026-04-29) |
-2.41 | -19.47% | 13,455,100 | -1,632,920 | 0 |
9.98
12.44
10.15
|
|
6 tháng
(2026-01-29) |
-4.43 | -30.74% | 36,150,500 | -2,704,382 | -6.6 |
9.98
15.37
10.15
|
|
12 tháng
(2025-08-04) |
-6.59 | -39.77% | 88,935,900 | -3,106,382 | -12.9 |
9.98
17.48
10.15
|
|
24 tháng
(2024-08-07) |
-12.67 | -55.94% | 242,039,100 | -12,772,356 | -227.4 |
9.98
24.31
10.15
|
|
36 tháng
(2023-08-14) |
-5.87 | -37.03% | 476,369,700 | -12,680,083 | -247.6 |
9.98
26.43
10.15
|
|
60 tháng
(2021-08-23) |
-8.45 | -45.86% | 897,408,400 | -8,722,607 | -169.0 |
9.98
26.43
10.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2025 |
15.56
|
139,100 | 15.61 | 15.75 | 15.51 | 0 | 0 | 0 | |
| 06/10/2025 |
15.66
|
213,500 | 15.42 | 15.75 | 15.42 | 0 | 0 | 0 | |
| 03/10/2025 |
15.47
|
185,600 | 15.56 | 15.61 | 15.37 | 0 | 0 | 0 | |
| 02/10/2025 |
15.56
|
173,100 | 15.80 | 15.80 | 15.56 | 0 | 0 | 0 | |
| 01/10/2025 |
15.61
|
159,800 | 15.75 | 15.85 | 15.61 | 0 | 0 | 0 | |
| 30/09/2025 |
15.61
|
368,800 | 15.90 | 16.04 | 15.47 | 0 | 3,500 | -0.1 | |
| 29/09/2025 |
15.90
|
394,000 | 16.04 | 16.04 | 15.80 | 0 | 0 | 0 | |
| 26/09/2025 |
16.04
|
180,800 | 16.14 | 16.19 | 16.04 | 0 | 0 | 0 | |
| 25/09/2025 |
16.09
|
118,300 | 16.19 | 16.23 | 16.09 | 0 | 100 | -0.0 | |
| 24/09/2025 |
16.14
|
275,700 | 16.09 | 16.14 | 15.90 | 0 | 0 | 0 | |
| 23/09/2025 |
16.04
|
231,500 | 15.99 | 16.14 | 15.95 | 0 | 1,000 | -0.0 | |
| 22/09/2025 |
15.99
|
453,100 | 16.19 | 16.38 | 15.95 | 0 | 0 | 0 | |
| 19/09/2025 |
16.23
|
284,500 | 16.33 | 16.43 | 16.14 | 0 | 0 | 0 | |
| 18/09/2025 |
16.28
|
433,000 | 16.33 | 16.38 | 16.14 | 0 | 1,600 | -0.0 | |
| 17/09/2025 |
16.23
|
467,600 | 16.57 | 16.57 | 16.23 | 0 | 0 | 0 | |
| 16/09/2025 |
16.52
|
466,000 | 16.76 | 16.76 | 16.43 | 0 | 0 | 0 | |
| 15/09/2025 |
16.67
|
738,000 | 16.57 | 16.72 | 16.43 | 0 | 0 | 0 | |
| 12/09/2025 |
16.38
|
760,000 | 16.04 | 16.57 | 15.99 | 0 | 14,400 | -0.2 | |
| 11/09/2025 |
16.04
|
674,500 | 16.04 | 16.04 | 15.85 | 0 | 0 | 0 | |
| 10/09/2025 |
16.04
|
400,300 | 16.09 | 16.14 | 15.95 | 0 | 0 | 0 | |
| 09/09/2025 |
15.99
|
729,200 | 16.04 | 16.14 | 15.95 | 0 | 0 | 0 | |
| 08/09/2025 |
15.99
|
1,170,300 | 16.23 | 16.33 | 15.99 | 0 | 4,400 | -0.1 | |
| 05/09/2025 |
16.38
|
1,352,300 | 16.62 | 16.72 | 16.28 | 0 | 1,200 | -0.0 | |
| 04/09/2025 |
16.57
|
570,200 | 16.62 | 16.76 | 16.52 | 0 | 0 | 0 | |
| 03/09/2025 |
16.62
|
583,900 | 16.33 | 16.62 | 16.19 | 0 | 0 | 0 | |
| 29/08/2025 |
16.33
|
598,200 | 16.52 | 16.62 | 16.33 | 0 | 0 | 0 | |
| 28/08/2025 |
16.47
|
368,600 | 16.62 | 16.72 | 16.38 | 0 | 400 | 0 | |
| 27/08/2025 |
16.62
|
762,300 | 16.43 | 16.91 | 16.33 | 0 | 1,000 | -0.0 | |
| 26/08/2025 |
16.33
|
348,800 | 16.23 | 16.33 | 16.19 | 0 | 0 | 0 | |
| 25/08/2025 |
16.28
|
498,900 | 16.33 | 16.52 | 16.09 | 0 | 0 | 0 | |
| 22/08/2025 |
16.28
|
983,800 | 16.52 | 16.72 | 16.23 | 0 | 0 | 0 | |
| 21/08/2025 |
16.67
|
595,100 | 16.91 | 16.91 | 16.57 | 0 | 0 | 0 | |
| 20/08/2025 |
16.72
|
1,004,800 | 16.76 | 17.29 | 16.47 | 0 | 0 | 0 | |
| 19/08/2025 |
16.76
|
981,500 | 16.91 | 17.00 | 16.76 | 0 | 0 | 0 | |
| 18/08/2025 |
16.91
|
547,900 | 16.96 | 17.10 | 16.81 | 0 | 0 | 0 | |
| 15/08/2025 |
16.96
|
923,200 | 17.48 | 17.48 | 16.96 | 0 | 0 | 0 | |
| 14/08/2025 |
17.48
|
2,013,000 | 16.86 | 17.63 | 16.62 | 0 | 0 | 0 | |
| 13/08/2025 |
16.81
|
864,700 | 16.96 | 17.00 | 16.62 | 0 | 0 | 0 | |
| 12/08/2025 |
16.91
|
743,400 | 17.10 | 17.10 | 16.76 | 0 | 0 | 0 | |
| 11/08/2025 |
17.00
|
1,245,000 | 16.52 | 17.00 | 16.52 | 0 | 0 | 0 | |
| 08/08/2025 |
16.47
|
1,168,400 | 16.43 | 16.62 | 16.28 | 0 | 7,200 | -0.1 | |
| 07/08/2025 |
16.43
|
668,300 | 16.57 | 16.62 | 16.33 | 0 | 0 | 0 | |
| 06/08/2025 |
16.47
|
615,100 | 16.47 | 16.62 | 16.33 | 0 | 0 | 0 | |
| 05/08/2025 |
16.47
|
824,400 | 16.62 | 16.72 | 16.43 | 0 | 61,600 | -1.1 | |
| 04/08/2025 |
16.57
|
466,500 | 16.23 | 16.62 | 16.19 | 0 | 1,500 | -0.0 | |
| 01/08/2025 |
16.28
|
495,400 | 16.33 | 16.33 | 16.14 | 0 | 0 | 0 | |
| 31/07/2025 |
16.19
|
625,900 | 16.28 | 16.33 | 16.04 | 0 | 0 | 0 | |
| 30/07/2025 |
16.23
|
808,300 | 16.33 | 16.57 | 16.09 | 0 | 0 | 0 | |
| 29/07/2025 |
16.33
|
1,618,700 | 17.10 | 17.20 | 16.33 | 0 | 115,000 | -2.0 | |
| 28/07/2025 |
17.10
|
1,257,900 | 16.96 | 17.10 | 16.96 | 0 | 10,000 | -0.2 | |
| 25/07/2025 |
17.05
|
963,200 | 17.05 | 17.10 | 17.00 | 0 | 0 | 0 | |
| 24/07/2025 |
17.05
|
823,700 | 17.29 | 17.29 | 17.00 | 0 | 0 | 0 | |
| 23/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
| 23/07/2025 |
17.10
|
1,407,600 | 16.91 | 17.29 | 16.91 | 0 | 190,100 | -3.4 | |
| 22/07/2025 |
16.74
|
1,611,700 | 16.77 | 16.77 | 16.59 | 0 | 0 | 0 | |
| 21/07/2025 |
16.74
|
1,234,300 | 16.77 | 16.85 | 16.70 | 0 | 108,500 | -2.5 | |
| 18/07/2025 |
16.74
|
1,213,900 | 16.70 | 16.92 | 16.63 | 0 | 20,000 | -0.5 | |
| 17/07/2025 |
16.77
|
806,800 | 17.03 | 17.03 | 16.74 | 0 | 0 | 0 | |
| 16/07/2025 |
16.74
|
947,400 | 16.44 | 16.85 | 16.44 | 0 | 1,300 | -0.0 | |
| 15/07/2025 |
16.44
|
916,700 | 16.70 | 16.85 | 16.44 | 0 | 0 | 0 | |
| 14/07/2025 |
16.63
|
1,988,600 | 16.11 | 16.88 | 16.04 | 0 | 0 | 0 | |
| 11/07/2025 |
16.07
|
655,800 | 16.18 | 16.22 | 16.07 | 0 | 10,230 | 0 | |
| 10/07/2025 |
16.15
|
746,800 | 16.26 | 16.26 | 16.04 | 0 | 323,000 | 0 | |
| 09/07/2025 |
16.07
|
1,414,900 | 16.18 | 16.29 | 15.92 | 0 | 388,748 | 0 | |
| 08/07/2025 |
16.11
|
742,600 | 16.07 | 16.22 | 15.92 | 0 | 0 | 0 | |
| 07/07/2025 |
15.96
|
708,600 | 16.11 | 16.11 | 15.89 | 0 | 155,800 | -3.4 | |
| 04/07/2025 |
15.96
|
812,500 | 16.07 | 16.11 | 15.89 | 0 | 182,000 | -3.9 | |
| 03/07/2025 |
16.04
|
1,308,400 | 16.26 | 16.55 | 15.96 | 0 | 358,100 | -7.9 | |
| 02/07/2025 |
16.15
|
876,000 | 16.00 | 16.37 | 15.96 | 0 | 182,000 | -4.0 | |
| 01/07/2025 |
16.04
|
427,400 | 16.40 | 16.40 | 16.04 | 0 | 0 | 0 | |
| 30/06/2025 |
16.29
|
1,276,100 | 15.85 | 16.40 | 15.85 | 0 | 0 | 0 | |
| 27/06/2025 |
15.74
|
636,200 | 16.04 | 16.04 | 15.67 | 0 | 154,200 | -3.3 | |
| 26/06/2025 |
15.96
|
906,600 | 15.96 | 16.11 | 15.85 | 0 | 1,400 | -0.0 | |
| 25/06/2025 |
15.59
|
1,042,100 | 15.70 | 16.04 | 15.59 | 0 | 0 | 0 | |
| 24/06/2025 |
15.67
|
802,900 | 15.55 | 15.85 | 15.55 | 0 | 0 | 0 | |
| 23/06/2025 |
15.55
|
689,600 | 15.15 | 15.63 | 15.04 | 0 | 0 | 0 | |
| 20/06/2025 |
15.26
|
370,500 | 15.30 | 15.33 | 15.19 | 0 | 0 | 0 | |
| 19/06/2025 |
15.30
|
651,700 | 15.04 | 15.63 | 14.93 | 0 | 0 | 0 | |
| 18/06/2025 |
15.04
|
338,200 | 15.19 | 15.19 | 14.96 | 0 | 400 | -0.0 | |
| 17/06/2025 |
15.07
|
576,000 | 15.22 | 15.30 | 14.96 | 0 | 0 | 0 | |
| 16/06/2025 |
15.11
|
328,600 | 14.89 | 15.15 | 14.78 | 0 | 3,000 | -0.1 | |
| 13/06/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 13/06/2025 |
14.89
|
599,700 | 14.34 | 15.07 | 14.34 | 0 | 900 | -0.0 | |
| 12/06/2025 |
15.07
|
546,700 | 15.15 | 15.33 | 15.07 | 0 | 0 | 0 | |
| 11/06/2025 |
15.07
|
475,500 | 15.43 | 15.43 | 15.07 | 0 | 112,300 | -2.4 | |
| 10/06/2025 |
15.15
|
344,000 | 15.07 | 15.29 | 14.97 | 0 | 0 | 0 | |
| 09/06/2025 |
14.93
|
618,900 | 15.43 | 15.51 | 14.93 | 0 | 68,200 | -1.4 | |
| 06/06/2025 |
15.43
|
627,800 | 15.90 | 15.90 | 15.43 | 0 | 0 | 0 | |
| 05/06/2025 |
15.90
|
1,869,500 | 15.07 | 16.08 | 15.07 | 0 | 0 | 0 | |
| 04/06/2025 |
15.04
|
519,100 | 15.07 | 15.07 | 14.93 | 0 | 200 | -0.0 | |
| 03/06/2025 |
15.04
|
623,800 | 15.07 | 15.15 | 14.90 | 0 | 4,200 | -0.1 | |
| 02/06/2025 |
14.86
|
670,400 | 14.93 | 15.00 | 14.75 | 0 | 31,400 | -0.7 | |
| 30/05/2025 |
15.00
|
491,100 | 15.25 | 15.25 | 14.93 | 0 | 60,200 | -1.3 | |
| 29/05/2025 |
15.25
|
566,600 | 15.29 | 15.33 | 15.07 | 0 | 0 | 0 | |
| 28/05/2025 |
15.04
|
861,400 | 14.93 | 15.29 | 14.93 | 0 | 0 | 0 | |
| 27/05/2025 |
14.86
|
647,800 | 15.07 | 15.15 | 14.86 | 0 | 208,800 | -4.4 | |
| 26/05/2025 |
14.90
|
824,300 | 14.43 | 15.04 | 14.25 | 0 | 62,000 | -1.3 | |
| 23/05/2025 |
14.39
|
240,500 | 14.36 | 14.46 | 14.21 | 0 | 0 | 0 | |
| 22/05/2025 |
14.28
|
701,000 | 14.61 | 14.61 | 14.28 | 0 | 0 | 0 | |
| 21/05/2025 |
14.54
|
164,800 | 14.72 | 14.72 | 14.54 | 0 | 0 | 0 | |
| 20/05/2025 |
14.61
|
290,400 | 14.64 | 14.72 | 14.46 | 0 | 43,200 | -0.9 | |
| 19/05/2025 |
14.50
|
497,500 | 14.79 | 14.79 | 14.46 | 0 | 0 | 0 | |