| 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) |
-0.24 | -2.70% | 2,826,000 | -22,400 | -0.2 |
8.15
8.88
8.53
|
|
2 tháng
(2026-01-12) |
-0.06 | -0.65% | 6,688,900 | -26,900 | -0.2 |
8.15
8.88
8.53
|
|
3 tháng
(2025-12-15) |
0 | -0.02% | 8,242,200 | -30,000 | -0.3 |
8.15
8.88
8.53
|
|
6 tháng
(2025-09-15) |
-0.45 | -5.05% | 24,641,700 | -31,800 | -0.3 |
8.15
9.81
8.53
|
|
12 tháng
(2025-03-18) |
-1.41 | -14.20% | 74,326,300 | -202,031 | -2.0 |
7.66
9.94
8.53
|
|
24 tháng
(2024-03-25) |
-0.20 | -2.24% | 217,144,900 | -218,102 | -2.3 |
7.66
11.40
8.53
|
|
36 tháng
(2023-03-29) |
3.19 | 59.73% | 474,534,200 | -409,105 | -5.7 |
5.34
11.40
8.53
|
|
60 tháng
(2021-04-08) |
-0.93 | -9.87% | 796,121,100 | -1,112,673 | -18.5 |
3.35
13.35
8.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
8.69
|
178,900 | 8.60 | 8.69 | 8.60 | 0 | 3,900 | -0.0 | |
| 23/05/2025 |
8.69
|
235,000 | 8.61 | 8.72 | 8.61 | 0 | 0 | 0 | |
| 22/05/2025 |
8.72
|
355,300 | 8.81 | 8.81 | 8.70 | 0 | 0 | 0 | |
| 21/05/2025 |
8.82
|
153,400 | 8.94 | 8.94 | 8.68 | 0 | 0 | 0 | |
| 20/05/2025 |
8.81
|
457,400 | 8.75 | 8.98 | 8.71 | 0 | 0 | 0 | |
| 19/05/2025 |
8.70
|
209,300 | 8.68 | 8.70 | 8.62 | 0 | 0 | 0 | |
| 16/05/2025 |
8.72
|
419,000 | 8.77 | 8.77 | 8.62 | 0 | 0 | 0 | |
| 15/05/2025 |
8.75
|
202,800 | 8.78 | 8.78 | 8.72 | 0 | 0 | 0 | |
| 14/05/2025 |
8.75
|
209,000 | 8.70 | 8.77 | 8.70 | 0 | 0 | 0 | |
| 13/05/2025 |
8.70
|
162,400 | 8.75 | 8.75 | 8.66 | 0 | 0 | 0 | |
| 12/05/2025 |
8.66
|
268,500 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 | |
| 09/05/2025 |
8.66
|
183,400 | 8.74 | 8.74 | 8.66 | 0 | 0 | 0 | |
| 08/05/2025 |
8.69
|
226,100 | 8.66 | 8.72 | 8.63 | 0 | 0 | 0 | |
| 07/05/2025 |
8.59
|
142,800 | 8.52 | 8.62 | 8.52 | 0 | 0 | 0 | |
| 06/05/2025 |
8.60
|
188,100 | 8.43 | 8.68 | 8.43 | 0 | 0 | 0 | |
| 05/05/2025 |
8.60
|
91,400 | 8.60 | 8.66 | 8.55 | 0 | 0 | 0 | |
| 29/04/2025 |
8.60
|
144,800 | 8.59 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 28/04/2025 |
8.59
|
217,500 | 8.65 | 8.70 | 8.59 | 0 | 0 | 0 | |
| 25/04/2025 |
8.66
|
184,800 | 8.64 | 8.68 | 8.54 | 0 | 0 | 0 | |
| 24/04/2025 |
8.66
|
69,700 | 8.68 | 8.71 | 8.59 | 0 | 0 | 0 | |
| 23/04/2025 |
8.65
|
151,200 | 8.67 | 8.68 | 8.59 | 0 | 0 | 0 | |
| 22/04/2025 |
8.60
|
457,500 | 8.54 | 8.68 | 8.07 | 0 | 0 | 0 | |
| 21/04/2025 |
8.68
|
122,900 | 8.83 | 8.86 | 8.65 | 0 | 0 | 0 | |
| 18/04/2025 |
8.83
|
236,900 | 8.56 | 8.92 | 8.56 | 0 | 0 | 0 | |
| 17/04/2025 |
8.50
|
173,300 | 8.49 | 8.51 | 8.39 | 0 | 0 | 0 | |
| 16/04/2025 |
8.50
|
157,300 | 8.50 | 8.55 | 8.41 | 0 | 10,400 | -0.1 | |
| 15/04/2025 |
8.50
|
252,500 | 8.54 | 8.56 | 8.31 | 0 | 0 | 0 | |
| 14/04/2025 |
8.54
|
275,700 | 8.50 | 8.58 | 8.49 | 0 | 0 | 0 | |
| 11/04/2025 |
8.50
|
480,900 | 8.72 | 8.72 | 8.41 | 0 | 0 | 0 | |
| 10/04/2025 |
8.19
|
109,100 | 8.19 | 8.19 | 8.19 | 0 | 1,400 | -0.0 | |
| 09/04/2025 |
7.66
|
607,000 | 7.66 | 8.04 | 7.66 | 0 | 0 | 0 | |
| 08/04/2025 |
8.22
|
734,600 | 8.24 | 8.53 | 8.22 | 0 | 0 | 0 | |
| 04/04/2025 |
8.84
|
663,300 | 8.41 | 8.93 | 8.41 | 0 | 0 | 0 | |
| 03/04/2025 |
9.04
|
678,900 | 9.49 | 9.49 | 9.04 | 0 | 0 | 0 | |
| 02/04/2025 |
9.72
|
224,000 | 9.67 | 9.72 | 9.53 | 0 | 0 | 0 | |
| 01/04/2025 |
9.67
|
108,600 | 9.63 | 9.67 | 9.58 | 0 | 0 | 0 | |
| 31/03/2025 |
9.63
|
223,300 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 | |
| 28/03/2025 |
9.63
|
138,700 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 | |
| 27/03/2025 |
9.58
|
357,500 | 9.58 | 9.67 | 9.58 | 0 | 35,400 | -0.4 | |
| 26/03/2025 |
9.67
|
280,800 | 9.67 | 9.72 | 9.49 | 0 | 0 | 0 | |
| 25/03/2025 |
9.72
|
279,000 | 9.72 | 9.76 | 9.53 | 0 | 0 | 0 | |
| 24/03/2025 |
9.67
|
377,500 | 9.76 | 9.76 | 9.49 | 0 | 59,300 | -0.6 | |
| 21/03/2025 |
9.76
|
175,100 | 9.81 | 9.85 | 9.72 | 0 | 0 | 0 | |
| 20/03/2025 |
9.76
|
235,200 | 9.85 | 9.90 | 9.72 | 0 | 0 | 0 | |
| 19/03/2025 |
9.85
|
320,100 | 9.99 | 10.03 | 9.81 | 0 | 32,231 | -0.4 | |
| 18/03/2025 |
9.94
|
826,500 | 10.03 | 10.12 | 9.85 | 0 | 0 | 0 | |
| 17/03/2025 |
9.85
|
386,300 | 9.81 | 9.85 | 9.72 | 0 | 0 | 0 | |
| 14/03/2025 |
9.81
|
182,900 | 9.76 | 9.81 | 9.72 | 0 | 0 | 0 | |
| 13/03/2025 |
9.81
|
312,700 | 9.90 | 9.94 | 9.76 | 0 | 0 | 0 | |
| 12/03/2025 |
9.81
|
240,900 | 9.94 | 9.94 | 9.81 | 0 | 0 | 0 | |
| 11/03/2025 |
9.90
|
494,600 | 9.85 | 9.90 | 9.63 | 0 | 0 | 0 | |
| 10/03/2025 |
9.85
|
500,800 | 9.90 | 9.99 | 9.81 | 0 | 0 | 0 | |
| 07/03/2025 |
9.85
|
478,100 | 10.03 | 10.03 | 9.85 | 0 | 0 | 0 | |
| 06/03/2025 |
9.99
|
495,400 | 9.94 | 10.08 | 9.90 | 0 | 0 | 0 | |
| 05/03/2025 |
9.90
|
1,401,100 | 9.76 | 10.21 | 9.72 | 0 | 0 | 0 | |
| 04/03/2025 |
9.76
|
429,400 | 9.81 | 9.81 | 9.63 | 0 | 0 | 0 | |
| 03/03/2025 |
9.76
|
665,600 | 9.85 | 9.90 | 9.76 | 0 | 0 | 0 | |
| 28/02/2025 |
9.90
|
613,100 | 9.99 | 9.99 | 9.85 | 0 | 0 | 0 | |
| 27/02/2025 |
9.99
|
590,600 | 9.99 | 10.03 | 9.94 | 0 | 0 | 0 | |
| 26/02/2025 |
10.03
|
459,500 | 10.03 | 10.12 | 9.99 | 0 | 0 | 0 | |
| 25/02/2025 |
10.03
|
776,800 | 10.12 | 10.17 | 9.94 | 0 | 571 | -0.0 | |
| 24/02/2025 |
10.08
|
386,000 | 10.03 | 10.12 | 9.94 | 0 | 0 | 0 | |
| 21/02/2025 |
10.03
|
519,200 | 10.03 | 10.12 | 9.99 | 0 | 0 | 0 | |
| 20/02/2025 |
10.03
|
638,400 | 10.30 | 10.30 | 9.99 | 0 | 0 | 0 | |
| 19/02/2025 |
10.21
|
832,800 | 10.21 | 10.35 | 10.17 | 0 | 0 | 0 | |
| 18/02/2025 |
10.17
|
614,800 | 10.17 | 10.35 | 10.12 | 0 | 0 | 0 | |
| 17/02/2025 |
10.17
|
1,152,200 | 9.94 | 10.30 | 9.94 | 0 | 0 | 0 | |
| 14/02/2025 |
9.94
|
591,100 | 10.12 | 10.12 | 9.85 | 0 | 0 | 0 | |
| 13/02/2025 |
9.94
|
405,300 | 9.76 | 9.94 | 9.76 | 0 | 0 | 0 | |
| 12/02/2025 |
9.81
|
431,500 | 9.94 | 9.94 | 9.76 | 0 | 0 | 0 | |
| 11/02/2025 |
9.90
|
574,500 | 9.85 | 10.08 | 9.81 | 0 | 0 | 0 | |
| 10/02/2025 |
9.85
|
483,700 | 9.90 | 9.99 | 9.72 | 0 | 0 | 0 | |
| 07/02/2025 |
9.94
|
1,544,500 | 9.63 | 9.99 | 9.63 | 0 | 0 | 0 | |
| 06/02/2025 |
9.58
|
388,500 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 | |
| 05/02/2025 |
9.58
|
366,300 | 9.53 | 9.63 | 9.44 | 0 | 0 | 0 | |
| 04/02/2025 |
9.53
|
378,700 | 9.44 | 9.53 | 9.40 | 0 | 200 | -0.0 | |
| 03/02/2025 |
9.49
|
629,900 | 9.72 | 9.72 | 9.44 | 0 | 0 | 0 | |
| 24/01/2025 |
9.76
|
236,900 | 9.81 | 9.90 | 9.72 | 0 | 0 | 0 | |
| 23/01/2025 |
9.85
|
315,700 | 9.81 | 9.85 | 9.72 | 0 | 0 | 0 | |
| 22/01/2025 |
9.76
|
419,600 | 9.90 | 9.90 | 9.53 | 0 | 0 | 0 | |
| 21/01/2025 |
9.90
|
351,000 | 9.85 | 10.03 | 9.67 | 0 | 0 | 0 | |
| 20/01/2025 |
9.99
|
378,600 | 10.03 | 10.08 | 9.85 | 0 | 0 | 0 | |
| 17/01/2025 |
10.03
|
759,600 | 9.63 | 10.12 | 9.53 | 0 | 0 | 0 | |
| 16/01/2025 |
9.63
|
402,000 | 9.63 | 9.72 | 9.58 | 0 | 0 | 0 | |
| 15/01/2025 |
9.63
|
291,300 | 9.58 | 9.63 | 9.49 | 0 | 0 | 0 | |
| 14/01/2025: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 14/01/2025 |
9.53
|
169,100 | 9.49 | 9.58 | 9.44 | 0 | 0 | 0 | |
| 13/01/2025 |
9.46
|
393,800 | 9.46 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 10/01/2025 |
9.46
|
195,800 | 9.50 | 9.54 | 9.38 | 0 | 0 | 0 | |
| 09/01/2025 |
9.50
|
165,100 | 9.50 | 9.54 | 9.38 | 0 | 0 | 0 | |
| 08/01/2025 |
9.50
|
121,500 | 9.46 | 9.50 | 9.38 | 0 | 0 | 0 | |
| 07/01/2025 |
9.46
|
382,100 | 9.50 | 9.54 | 9.38 | 0 | 0 | 0 | |
| 06/01/2025 |
9.58
|
428,500 | 9.66 | 9.70 | 9.26 | 0 | 0 | 0 | |
| 03/01/2025 |
9.66
|
315,800 | 9.82 | 9.82 | 9.58 | 0 | 0 | 0 | |
| 02/01/2025 |
9.78
|
387,500 | 9.70 | 9.78 | 9.66 | 0 | 0 | 0 | |
| 31/12/2024 |
9.62
|
307,700 | 9.62 | 9.66 | 9.54 | 0 | 0 | 0 | |
| 30/12/2024 |
9.62
|
159,100 | 9.62 | 9.70 | 9.54 | 0 | 0 | 0 | |
| 27/12/2024 |
9.58
|
621,600 | 9.62 | 9.66 | 9.46 | 0 | 0 | 0 | |
| 26/12/2024 |
9.62
|
459,800 | 9.82 | 9.82 | 9.62 | 0 | 0 | 0 | |
| 25/12/2024 |
9.78
|
483,400 | 9.82 | 9.82 | 9.70 | 0 | 0 | 0 | |
| 24/12/2024 |
9.78
|
741,800 | 9.50 | 9.95 | 9.46 | 0 | 0 | 0 | |