| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.15 | -1.43% | 354,300 | 39,446 | 0.5 |
10.20
10.65
10.30
|
|
2 tháng
(2026-03-02) |
-0.15 | -1.43% | 941,700 | 151,246 | 1.7 |
9.41
10.65
10.30
|
|
3 tháng
(2026-01-29) |
-0.10 | -0.96% | 1,279,000 | 161,046 | 1.8 |
9.41
10.80
10.30
|
|
6 tháng
(2025-10-31) |
-1.20 | -10.39% | 3,978,800 | -39,154 | -0.2 |
9.41
11.55
10.30
|
|
12 tháng
(2025-05-05) |
1.92 | 22.83% | 13,087,400 | 551,437 | 5.0 |
8.43
11.95
10.30
|
|
24 tháng
(2024-05-09) |
-2.44 | -19.06% | 28,291,600 | 1,255,290 | 13.0 |
7.89
13.87
10.30
|
|
36 tháng
(2023-05-15) |
-3.51 | -25.35% | 101,632,900 | -1,597,110 | -34.8 |
7.89
17.63
10.30
|
|
60 tháng
(2021-05-25) |
-0.17 | -1.61% | 175,870,000 | -4,011,880 | -90.1 |
7.89
17.65
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
10.85
|
10,500 | 10.55 | 11.20 | 10.50 | 5,300 | 600 | 0 | |
| 09/07/2025 |
10.70
|
44,600 | 10.35 | 11 | 10.35 | 33,500 | 0 | 0 | |
| 08/07/2025 |
10.80
|
44,900 | 10.50 | 10.80 | 10.50 | 26,600 | 2,200 | 0.3 | |
| 07/07/2025 |
10.60
|
46,200 | 10.30 | 10.60 | 10.15 | 18,300 | 800 | 0.2 | |
| 04/07/2025 |
10.60
|
22,100 | 10.30 | 10.75 | 10.30 | 17,300 | 2,000 | 0.2 | |
| 03/07/2025 |
10.50
|
216,000 | 10.15 | 10.75 | 10.15 | 5,100 | 128,000 | -1.3 | |
| 02/07/2025 |
10.60
|
45,300 | 10.25 | 10.80 | 10.25 | 900 | 18,200 | -0.2 | |
| 01/07/2025 |
10.65
|
162,200 | 10.40 | 11 | 10.25 | 10,100 | 130,600 | -1.3 | |
| 30/06/2025 |
11
|
133,300 | 10.80 | 11.05 | 10.70 | 21,200 | 61,200 | -0.4 | |
| 27/06/2025 |
10.80
|
50,100 | 10.30 | 10.80 | 10.30 | 17,300 | 8,000 | 0.1 | |
| 26/06/2025 |
10.60
|
48,300 | 10.25 | 10.70 | 10.25 | 16,900 | 3,700 | 0.1 | |
| 25/06/2025 |
10.45
|
61,200 | 10.15 | 10.50 | 10.05 | 14,100 | 0 | 0.1 | |
| 24/06/2025 |
10.15
|
62,700 | 9.55 | 10.25 | 9.55 | 7,200 | 6,600 | 0.0 | |
| 23/06/2025 |
9.99
|
60,400 | 9.35 | 10.10 | 9.35 | 6,500 | 2,000 | 0.0 | |
| 20/06/2025 |
9.90
|
128,200 | 9.62 | 10 | 9.62 | 65,500 | 4,100 | 0.6 | |
| 19/06/2025 |
9.65
|
117,600 | 9.14 | 9.65 | 9.14 | 80,400 | 4,400 | 0.7 | |
| 18/06/2025 |
9.35
|
70,300 | 9.30 | 9.60 | 9.30 | 39,100 | 2,800 | 0.3 | |
| 17/06/2025 |
9.30
|
97,600 | 9.35 | 9.35 | 9.23 | 0 | 22,400 | -0.2 | |
| 16/06/2025 |
9.30
|
24,500 | 9.29 | 9.31 | 9.29 | 0 | 0 | 0 | |
| 13/06/2025 |
9.29
|
18,100 | 9.25 | 9.50 | 9.10 | 14,500 | 0 | 0.1 | |
| 12/06/2025 |
9.25
|
117,200 | 9 | 9.25 | 9 | 6,000 | 60,300 | -0.5 | |
| 11/06/2025 |
9.20
|
6,800 | 9.02 | 9.20 | 9.02 | 1,100 | 0 | 0.0 | |
| 10/06/2025 |
9.12
|
149,700 | 9.18 | 9.18 | 8.50 | 0 | 123,800 | -1.1 | |
| 09/06/2025 |
9.08
|
79,000 | 9 | 9.29 | 9 | 10,000 | 15,600 | -0.1 | |
| 06/06/2025 |
9.14
|
41,000 | 9.24 | 9.24 | 9.10 | 0 | 29,100 | -0.3 | |
| 05/06/2025 |
9.24
|
31,600 | 9.28 | 9.28 | 8.85 | 3,800 | 2,000 | 0.0 | |
| 04/06/2025 |
9.28
|
11,800 | 9.25 | 9.28 | 9.20 | 1,300 | 0 | 0.0 | |
| 03/06/2025 |
9.25
|
19,000 | 9.23 | 9.25 | 9.15 | 10,400 | 6,800 | 0.0 | |
| 02/06/2025 |
9.25
|
19,100 | 9.13 | 9.25 | 9.10 | 2,000 | 100 | 0.0 | |
| 30/05/2025 |
9.25
|
8,100 | 9.29 | 9.29 | 9.20 | 500 | 1,200 | -0.0 | |
| 29/05/2025 |
9.30
|
13,200 | 9.25 | 9.30 | 9.20 | 5,000 | 1,600 | 0.0 | |
| 28/05/2025 |
9.30
|
27,300 | 9.45 | 9.60 | 9.10 | 200 | 100 | 0.0 | |
| 27/05/2025 |
9.50
|
31,700 | 9.59 | 9.59 | 9.35 | 15,500 | 500 | 0.1 | |
| 26/05/2025 |
9.45
|
241,500 | 9.30 | 9.49 | 9.20 | 66,200 | 8,500 | 0.5 | |
| 23/05/2025 |
9.30
|
106,400 | 8.97 | 9.35 | 8.97 | 67,100 | 0 | 0.6 | |
| 22/05/2025 |
9.21
|
5,000 | 9.01 | 9.21 | 9.01 | 2,300 | 0 | 0 | |
| 21/05/2025 |
9.25
|
91,500 | 9 | 9.25 | 8.90 | 65,600 | 800 | 0.6 | |
| 20/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/05/2025 |
9.12
|
49,800 | 9.15 | 9.15 | 8.90 | 15,300 | 5,800 | 0.1 | |
| 19/05/2025 |
8.90
|
134,500 | 8.66 | 8.99 | 8.66 | 65,800 | 0 | 0 | |
| 16/05/2025 |
8.78
|
17,100 | 8.81 | 8.81 | 8.62 | 4,100 | 0 | 0 | |
| 15/05/2025 |
8.63
|
10,500 | 8.77 | 8.78 | 8.62 | 300 | 0 | 0 | |
| 14/05/2025 |
8.81
|
30,800 | 8.79 | 8.83 | 8.71 | 3,000 | 0 | 0 | |
| 13/05/2025 |
8.79
|
9,000 | 8.53 | 8.81 | 8.53 | 0 | 0 | 0 | |
| 12/05/2025 |
8.66
|
34,700 | 8.54 | 8.85 | 8.52 | 2,400 | 0 | 0 | |
| 09/05/2025 |
8.66
|
50,000 | 8.66 | 8.71 | 8.51 | 100 | 0 | 0 | |
| 08/05/2025 |
8.66
|
17,000 | 8.66 | 8.71 | 8.66 | 300 | 0 | 0 | |
| 07/05/2025 |
8.65
|
8,100 | 8.48 | 8.66 | 8.48 | 0 | 0 | 0 | |
| 06/05/2025 |
8.67
|
8,500 | 8.41 | 8.89 | 8.41 | 0 | 0 | 0 | |
| 05/05/2025 |
8.43
|
38,100 | 8.43 | 8.54 | 8.39 | 0 | 0 | 0 | |
| 29/04/2025 |
8.54
|
29,300 | 8.41 | 8.60 | 8.41 | 5,200 | 0 | 0.0 | |
| 28/04/2025 |
8.52
|
31,100 | 8.43 | 8.62 | 8.42 | 0 | 0 | 0 | |
| 25/04/2025 |
8.55
|
98,600 | 8.52 | 8.61 | 8.42 | 0 | 0 | 0 | |
| 24/04/2025 |
8.52
|
90,300 | 8.43 | 8.62 | 8.42 | 0 | 0 | 0 | |
| 23/04/2025 |
8.43
|
24,500 | 8.43 | 8.62 | 8.35 | 0 | 0 | 0 | |
| 22/04/2025 |
8.43
|
21,200 | 8.26 | 8.72 | 8.21 | 0 | 0 | 0 | |
| 21/04/2025 |
8.42
|
24,100 | 8.75 | 8.75 | 8.39 | 0 | 0 | 0 | |
| 18/04/2025 |
8.75
|
97,200 | 8.77 | 8.77 | 8.33 | 0 | 0 | 0 | |
| 17/04/2025 |
8.41
|
50,300 | 8.41 | 8.58 | 8.33 | 0 | 0 | 0 | |
| 16/04/2025 |
8.36
|
16,000 | 8.26 | 8.67 | 8.24 | 0 | 0 | 0 | |
| 15/04/2025 |
8.68
|
33,100 | 8.62 | 8.73 | 8.33 | 0 | 0 | 0 | |
| 14/04/2025 |
8.76
|
2,700 | 8.99 | 8.99 | 8.62 | 100 | 0 | 0.0 | |
| 11/04/2025 |
8.66
|
52,600 | 8.72 | 8.72 | 8.43 | 100 | 0 | 0.0 | |
| 10/04/2025 |
8.44
|
40,000 | 8.44 | 8.44 | 8.44 | 4,500 | 0 | 0.0 | |
| 09/04/2025 |
7.89
|
41,500 | 7.90 | 8.50 | 7.88 | 0 | 0 | 0 | |
| 08/04/2025 |
8.46
|
69,700 | 8.52 | 9.37 | 8.46 | 500 | 700 | -0.0 | |
| 04/04/2025 |
9.10
|
102,400 | 8.78 | 9.80 | 8.78 | 5,000 | 0 | 0.0 | |
| 03/04/2025 |
9.43
|
257,500 | 9.43 | 9.47 | 9.43 | 111,100 | 0 | 1.1 | |
| 02/04/2025 |
10.13
|
18,700 | 10.13 | 10.13 | 9.85 | 800 | 0 | 0.0 | |
| 01/04/2025 |
10.13
|
5,000 | 10.13 | 10.13 | 10.13 | 0 | 700 | -0.0 | |
| 31/03/2025 |
10.13
|
50,400 | 10.13 | 10.41 | 9.70 | 3,200 | 0 | 0.0 | |
| 28/03/2025 |
10.13
|
43,700 | 9.94 | 10.27 | 9.85 | 100 | 0 | 0.0 | |
| 27/03/2025 |
10.13
|
4,100 | 10.04 | 10.13 | 10.04 | 0 | 0 | 0 | |
| 26/03/2025 |
10.13
|
20,600 | 10.08 | 10.13 | 10.04 | 6,600 | 7,400 | -0.0 | |
| 25/03/2025 |
10.08
|
41,800 | 10.04 | 10.08 | 10.04 | 0 | 0 | 0 | |
| 24/03/2025 |
10.08
|
8,400 | 10.04 | 10.27 | 10.04 | 500 | 86 | 0.0 | |
| 21/03/2025 |
10.18
|
3,800 | 10.23 | 10.23 | 10.04 | 0 | 0 | 0 | |
| 20/03/2025 |
10.27
|
22,000 | 10.18 | 10.27 | 10.13 | 2,500 | 2,000 | 0.0 | |
| 19/03/2025 |
10.27
|
12,500 | 10.13 | 10.41 | 10.13 | 200 | 700 | -0.0 | |
| 18/03/2025 |
10.23
|
24,200 | 10.18 | 10.27 | 10.18 | 2,000 | 6,900 | -0.1 | |
| 17/03/2025 |
10.27
|
12,900 | 10.27 | 10.27 | 10.13 | 200 | 5,500 | -0.1 | |
| 14/03/2025 |
10.27
|
19,500 | 10.27 | 10.27 | 10.04 | 200 | 0 | 0.0 | |
| 13/03/2025 |
10.32
|
8,800 | 10.18 | 10.37 | 10.18 | 300 | 0 | 0.0 | |
| 12/03/2025 |
10.32
|
33,600 | 10.37 | 10.37 | 10.23 | 10,000 | 12,400 | -0.0 | |
| 11/03/2025 |
10.37
|
8,900 | 10.37 | 10.37 | 10.27 | 0 | 0 | 0 | |
| 10/03/2025 |
10.37
|
16,100 | 10.18 | 10.41 | 10.18 | 700 | 0 | 0.0 | |
| 07/03/2025 |
10.18
|
11,800 | 10.37 | 10.37 | 10.08 | 400 | 400 | 0.0 | |
| 06/03/2025 |
10.18
|
15,300 | 10.13 | 10.23 | 10.08 | 100 | 0 | 0.0 | |
| 05/03/2025 |
10.18
|
37,100 | 10.23 | 10.23 | 10.13 | 0 | 12,100 | -0.1 | |
| 04/03/2025 |
10.23
|
39,300 | 10.27 | 10.37 | 10.08 | 3,200 | 3,000 | 0.0 | |
| 03/03/2025 |
10.37
|
2,300 | 10.18 | 10.41 | 10.18 | 400 | 0 | 0.0 | |
| 28/02/2025 |
10.41
|
71,800 | 10.08 | 10.51 | 10.08 | 30,300 | 300 | 0.3 | |
| 27/02/2025 |
10.08
|
21,500 | 10.13 | 10.18 | 10.08 | 0 | 13,300 | -0.1 | |
| 26/02/2025 |
10.13
|
37,100 | 10.04 | 10.41 | 10.04 | 2,900 | 32,200 | -0.3 | |
| 25/02/2025 |
10.32
|
7,900 | 9.99 | 10.32 | 9.99 | 1,100 | 0 | 0.0 | |
| 24/02/2025 |
10.41
|
12,100 | 9.99 | 10.51 | 9.99 | 1,000 | 0 | 0.0 | |
| 21/02/2025 |
10.51
|
21,000 | 10.23 | 10.51 | 10.23 | 0 | 0 | 0 | |
| 20/02/2025 |
10.32
|
25,800 | 10.41 | 10.41 | 10.23 | 1,000 | 4,100 | -0.0 | |
| 19/02/2025 |
10.41
|
64,800 | 10.23 | 10.41 | 10.18 | 0 | 48,100 | -0.5 | |
| 18/02/2025 |
10.37
|
46,000 | 10.18 | 10.41 | 10.18 | 0 | 29,600 | -0.3 | |
| 17/02/2025 |
10.41
|
108,800 | 10.18 | 10.56 | 10.18 | 0 | 37,400 | -0.4 | |