| 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) |
-0.25 | -2.42% | 403,400 | -44,100 | -0.4 |
9.41
10.75
10
|
|
2 tháng
(2026-01-12) |
-0.25 | -2.42% | 915,700 | -46,200 | -0.4 |
9.41
11
10
|
|
3 tháng
(2025-12-15) |
-0.20 | -1.94% | 1,214,600 | 27,800 | 0.3 |
9.41
11
10
|
|
6 tháng
(2025-09-15) |
-0.95 | -8.60% | 4,497,900 | -341,100 | -3.5 |
9.41
11.55
10
|
|
12 tháng
(2025-03-18) |
-0.13 | -1.23% | 13,783,800 | 455,505 | 3.8 |
7.89
11.95
10
|
|
24 tháng
(2024-03-25) |
-3.33 | -24.77% | 29,895,400 | 1,090,244 | 11.5 |
7.89
13.87
10
|
|
36 tháng
(2023-03-29) |
-2.95 | -22.59% | 110,395,900 | -2,906,331 | -52.9 |
7.89
17.63
10
|
|
60 tháng
(2021-04-08) |
-1.52 | -13.04% | 176,754,500 | -4,177,926 | -91.7 |
7.89
17.65
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 14/02/2025 |
10.18
|
84,400 | 10.13 | 10.18 | 9.99 | 30,400 | 1,000 | 0.3 | |
| 13/02/2025 |
10.13
|
37,900 | 10.23 | 10.23 | 10.04 | 400 | 13,900 | -0.1 | |
| 12/02/2025 |
10.04
|
43,500 | 9.99 | 10.18 | 9.99 | 200 | 19,700 | -0.2 | |
| 11/02/2025 |
10.04
|
52,400 | 9.85 | 10.04 | 9.85 | 0 | 25,000 | -0.3 | |
| 10/02/2025 |
9.85
|
46,900 | 9.75 | 9.85 | 9.75 | 1,300 | 1,000 | 0.0 | |
| 07/02/2025 |
9.75
|
6,500 | 9.75 | 9.85 | 9.66 | 300 | 900 | -0.0 | |
| 06/02/2025 |
9.70
|
4,900 | 9.75 | 9.75 | 9.61 | 900 | 3,900 | -0.0 | |
| 05/02/2025 |
9.75
|
8,600 | 9.75 | 9.75 | 9.61 | 0 | 0 | 0 | |
| 04/02/2025 |
9.75
|
18,800 | 9.75 | 9.75 | 9.52 | 800 | 0 | 0.0 | |
| 03/02/2025 |
9.47
|
11,100 | 9.75 | 9.80 | 9.47 | 0 | 0 | 0 | |
| 24/01/2025 |
9.80
|
16,500 | 9.56 | 9.85 | 9.12 | 0 | 1,100 | -0.0 | |
| 23/01/2025 |
9.80
|
5,200 | 9.61 | 9.80 | 9.61 | 1,000 | 0 | 0.0 | |
| 22/01/2025 |
9.56
|
22,000 | 9.56 | 9.61 | 9.52 | 0 | 0 | 0 | |
| 21/01/2025 |
9.56
|
5,800 | 9.66 | 9.85 | 9.52 | 100 | 100 | 0 | |
| 20/01/2025 |
9.94
|
19,300 | 9.75 | 9.94 | 9.56 | 0 | 0 | 0 | |
| 17/01/2025 |
9.75
|
15,900 | 9.56 | 9.75 | 9.52 | 200 | 0 | 0.0 | |
| 16/01/2025 |
9.75
|
4,500 | 9.75 | 9.75 | 9.66 | 100 | 900 | -0.0 | |
| 15/01/2025 |
9.75
|
9,500 | 9.66 | 9.85 | 9.52 | 0 | 0 | 0 | |
| 14/01/2025 |
9.66
|
30,500 | 9.61 | 9.75 | 9.56 | 0 | 0 | 0 | |
| 13/01/2025 |
9.75
|
2,900 | 9.85 | 9.85 | 9.56 | 0 | 0 | 0 | |
| 10/01/2025 |
9.85
|
16,800 | 9.70 | 9.85 | 9.47 | 1,000 | 0 | 0.0 | |
| 09/01/2025 |
9.85
|
17,000 | 9.85 | 9.85 | 9.70 | 0 | 0 | 0 | |
| 08/01/2025 |
9.85
|
13,300 | 9.75 | 9.85 | 9.75 | 0 | 100 | -0.0 | |
| 07/01/2025 |
9.75
|
14,600 | 9.75 | 10.13 | 9.75 | 0 | 100 | -0.0 | |
| 06/01/2025 |
9.80
|
9,300 | 9.85 | 9.85 | 9.80 | 0 | 0 | 0 | |
| 03/01/2025 |
9.85
|
17,000 | 9.80 | 9.89 | 9.80 | 0 | 0 | 0 | |
| 02/01/2025 |
9.89
|
11,800 | 9.80 | 9.89 | 9.80 | 0 | 0 | 0 | |
| 31/12/2024 |
9.80
|
10,500 | 9.66 | 9.94 | 9.66 | 500 | 0 | 0.0 | |
| 30/12/2024 |
9.85
|
33,700 | 9.94 | 9.94 | 9.80 | 0 | 4,900 | -0.1 | |
| 27/12/2024 |
9.94
|
13,000 | 9.89 | 9.94 | 9.80 | 0 | 0 | 0 | |
| 26/12/2024 |
9.89
|
52,500 | 9.70 | 9.99 | 9.70 | 1,000 | 500 | 0.0 | |
| 25/12/2024 |
9.66
|
12,500 | 9.66 | 9.70 | 9.56 | 0 | 400 | -0.0 | |
| 24/12/2024 |
9.66
|
6,900 | 9.66 | 9.66 | 9.52 | 0 | 100 | -0.0 | |