| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.15 | -10.18% | 53,437,100 | -1,820,610 | 0 |
10
11.35
10.30
|
|
2 tháng
(2026-06-04) |
-0.59 | -5.49% | 182,864,700 | -3,406,525 | 0 |
10
11.50
10.30
|
|
3 tháng
(2026-05-05) |
0.50 | 5.16% | 239,284,800 | -2,198,672 | 0 |
9.57
11.50
10.30
|
|
6 tháng
(2026-02-04) |
-0.07 | -0.66% | 329,277,100 | -3,441,763 | -36.7 |
9.04
11.50
10.30
|
|
12 tháng
(2025-08-08) |
-1.15 | -10.21% | 915,003,300 | -4,597,963 | -62.4 |
9.04
12.70
10.30
|
|
24 tháng
(2024-08-13) |
0.92 | 9.99% | 1,877,275,300 | -62,061,702 | -771.5 |
7.29
12.70
10.30
|
|
36 tháng
(2023-08-21) |
2.39 | 30.72% | 2,467,969,600 | -48,032,400 | -549.5 |
7.29
12.70
10.30
|
|
60 tháng
(2021-08-30) |
0.43 | 4.47% | 3,473,583,000 | -62,201,318 | -797.1 |
5.22
12.94
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2025 |
11.48
|
4,009,200 | 11.35 | 11.57 | 11.35 | 284,600 | 111,400 | 2.3 | |
| 10/10/2025 |
11.61
|
8,183,400 | 11.43 | 11.65 | 11.39 | 409,200 | 65,100 | 4.5 | |
| 09/10/2025 |
11.39
|
3,250,400 | 11.30 | 11.39 | 11.22 | 0 | 0 | 0 | |
| 08/10/2025 |
11.30
|
3,649,100 | 11.39 | 11.43 | 11.17 | 26,800 | 425,500 | -5.2 | |
| 07/10/2025 |
11.22
|
3,340,700 | 11.57 | 11.57 | 11.17 | 68,500 | 520,000 | -5.9 | |
| 06/10/2025 |
11.52
|
6,107,000 | 11.22 | 11.52 | 11.17 | 377,100 | 692,300 | -4.1 | |
| 03/10/2025 |
11.22
|
2,922,300 | 11.22 | 11.22 | 11.04 | 216,900 | 86,000 | 1.7 | |
| 02/10/2025 |
11.22
|
4,039,000 | 11.17 | 11.39 | 11.17 | 246,900 | 0 | 3.2 | |
| 01/10/2025 |
11.13
|
1,868,000 | 11.04 | 11.22 | 11 | 259,500 | 11,700 | 3.2 | |
| 30/09/2025 |
11
|
2,559,200 | 11.13 | 11.22 | 10.96 | 128,000 | 80,200 | 0.6 | |
| 29/09/2025 |
11.13
|
1,216,000 | 11.09 | 11.13 | 11 | 44,200 | 12,600 | 0.4 | |
| 26/09/2025 |
11.09
|
1,939,300 | 11.22 | 11.22 | 11.09 | 59,800 | 21,000 | 0.5 | |
| 25/09/2025 |
11.22
|
1,886,500 | 11.22 | 11.30 | 11.13 | 400 | 241,000 | -3.1 | |
| 24/09/2025 |
11.13
|
2,777,500 | 10.96 | 11.13 | 10.91 | 130,800 | 266,500 | -1.7 | |
| 23/09/2025 |
11.04
|
1,474,300 | 11.04 | 11.22 | 11 | 900 | 246,600 | -3.1 | |
| 22/09/2025 |
11
|
3,328,200 | 11.22 | 11.22 | 10.96 | 0 | 85,700 | -1.1 | |
| 19/09/2025 |
11.22
|
2,920,500 | 11.30 | 11.35 | 11.13 | 200 | 477,700 | -6.2 | |
| 18/09/2025 |
11.26
|
3,619,200 | 11.35 | 11.48 | 11.22 | 6,700 | 652,500 | -8.4 | |
| 17/09/2025 |
11.30
|
3,709,200 | 11.52 | 11.52 | 11.30 | 900 | 364,800 | -4.8 | |
| 16/09/2025 |
11.52
|
6,211,500 | 11.48 | 11.61 | 11.43 | 2,829,700 | 161,900 | 35.3 | |
| 15/09/2025 |
11.39
|
5,669,400 | 11.48 | 11.48 | 11.30 | 66,300 | 10,600 | 0.7 | |
| 12/09/2025 |
11.39
|
3,429,000 | 11.48 | 11.48 | 11.30 | 33,800 | 77,600 | -0.6 | |
| 11/09/2025 |
11.35
|
5,768,400 | 11.43 | 11.52 | 11 | 530,000 | 238,700 | 3.7 | |
| 10/09/2025 |
11.48
|
2,122,400 | 11.65 | 11.65 | 11.35 | 9,200 | 9,400 | -0.0 | |
| 09/09/2025 |
11.43
|
4,798,100 | 11.43 | 11.52 | 11.30 | 46,600 | 99,000 | -0.7 | |
| 08/09/2025 |
11.30
|
13,091,600 | 12 | 12 | 11.30 | 315,800 | 522,600 | -2.8 | |
| 05/09/2025 |
12
|
13,800,500 | 12.43 | 12.57 | 12 | 1,600 | 497,500 | -7.1 | |
| 04/09/2025 |
12.30
|
11,714,900 | 12.22 | 12.57 | 12.09 | 25,400 | 1,543,400 | -21.4 | |
| 03/09/2025 |
12.09
|
7,754,100 | 11.96 | 12.13 | 11.87 | 304,800 | 1,118,000 | -11.3 | |
| 29/08/2025 |
11.87
|
9,410,100 | 11.96 | 12.09 | 11.78 | 376,800 | 1,303,900 | -12.8 | |
| 28/08/2025 |
11.83
|
7,215,000 | 11.83 | 11.91 | 11.65 | 514,200 | 288,800 | 0 | |
| 27/08/2025 |
11.83
|
12,162,100 | 12.22 | 12.26 | 11.78 | 837,500 | 2,706,100 | -26.0 | |
| 26/08/2025 |
12.13
|
12,402,600 | 11.43 | 12.13 | 11.30 | 1,176,700 | 1,270,300 | -1.5 | |
| 25/08/2025 |
11.78
|
16,436,900 | 12.83 | 12.83 | 11.78 | 401,200 | 3,368,900 | -41.8 | |
| 22/08/2025 |
12.65
|
36,959,500 | 12.91 | 13.39 | 12 | 2,227,000 | 1,256,600 | 13.8 | |
| 21/08/2025 |
12.70
|
16,391,400 | 12.22 | 12.70 | 12.22 | 828,300 | 176,100 | 9.5 | |
| 20/08/2025 |
11.87
|
41,719,600 | 11.22 | 11.87 | 11.22 | 3,582,400 | 1,392,600 | 28.9 | |
| 19/08/2025 |
11.13
|
8,276,400 | 11.13 | 11.26 | 11.04 | 226,200 | 1,185,900 | -12.3 | |
| 18/08/2025 |
11.09
|
7,825,600 | 11.30 | 11.35 | 11 | 83,000 | 495,600 | -5.3 | |
| 15/08/2025 |
11.30
|
9,614,200 | 11.57 | 11.70 | 11.17 | 185,700 | 667,000 | -6.3 | |
| 14/08/2025 |
11.48
|
13,612,300 | 11.17 | 11.52 | 11.09 | 1,485,900 | 10,800 | 19.2 | |
| 13/08/2025 |
11.04
|
10,918,500 | 11.22 | 11.22 | 10.96 | 352,900 | 123,800 | 2.9 | |
| 12/08/2025 |
11.13
|
10,469,400 | 11.26 | 11.39 | 11 | 153,800 | 881,800 | -9.4 | |
| 11/08/2025 |
11.26
|
11,587,200 | 11.39 | 11.43 | 11.13 | 3,150,500 | 1,017,600 | 27.6 | |
| 08/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
| 08/08/2025 |
11.30
|
14,923,100 | 11.65 | 11.65 | 11.13 | 27,600 | 2,837,800 | -36.5 | |
| 07/08/2025 |
10.95
|
13,882,600 | 10.87 | 10.95 | 10.79 | 541,400 | 600,600 | -0.8 | |
| 06/08/2025 |
10.71
|
7,231,500 | 10.67 | 10.87 | 10.63 | 189,300 | 338,400 | -2.0 | |
| 05/08/2025 |
10.63
|
19,590,400 | 10.87 | 11.11 | 10.31 | 470,100 | 2,053,600 | -21.4 | |
| 04/08/2025 |
10.75
|
7,723,600 | 10.14 | 10.75 | 10.14 | 988,400 | 360,100 | 8.2 | |
| 01/08/2025 |
10.23
|
10,245,400 | 10.59 | 10.59 | 10.23 | 649,800 | 1,729,800 | -14.0 | |
| 31/07/2025 |
10.59
|
7,065,600 | 10.79 | 10.87 | 10.39 | 611,600 | 1,748,200 | -15.0 | |
| 30/07/2025 |
10.71
|
10,746,600 | 10.39 | 10.75 | 10.27 | 1,446,100 | 535,800 | 11.8 | |
| 29/07/2025 |
10.39
|
15,057,100 | 11.19 | 11.27 | 10.39 | 1,817,600 | 2,188,800 | -4.7 | |
| 28/07/2025 |
11.15
|
18,121,700 | 10.55 | 11.15 | 10.55 | 4,253,400 | 275,900 | 53.9 | |
| 25/07/2025 |
10.43
|
7,032,300 | 10.43 | 10.51 | 10.31 | 420,600 | 341,000 | 1.0 | |
| 24/07/2025 |
10.43
|
15,504,400 | 9.94 | 10.55 | 9.90 | 2,962,800 | 1,154,700 | 22.7 | |
| 23/07/2025 |
9.86
|
6,938,000 | 9.90 | 9.98 | 9.82 | 578,500 | 492,200 | 1.1 | |
| 22/07/2025 |
9.82
|
5,235,300 | 9.78 | 9.82 | 9.74 | 527,100 | 184,400 | 4.2 | |
| 21/07/2025 |
9.78
|
5,074,400 | 9.86 | 10.02 | 9.78 | 493,700 | 356,300 | 1.7 | |
| 18/07/2025 |
9.82
|
8,089,500 | 10.02 | 10.06 | 9.74 | 998,800 | 306,300 | 8.4 | |
| 17/07/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 17/07/2025 |
9.98
|
16,060,700 | 10.39 | 10.39 | 9.98 | 1,873,400 | 1,909,200 | -0.4 | |
| 16/07/2025 |
10.39
|
7,754,400 | 10.20 | 10.39 | 10.08 | 706,000 | 310,400 | 5.3 | |
| 15/07/2025 |
10.31
|
9,371,000 | 10.00 | 10.46 | 9.97 | 1,257,400 | 217,400 | 13.8 | |
| 14/07/2025 |
10.00
|
9,645,600 | 9.78 | 10.00 | 9.70 | 2,194,100 | 115,900 | 26.9 | |
| 11/07/2025 |
9.74
|
4,295,300 | 9.78 | 9.81 | 9.66 | 123,600 | 154,180 | 0 | |
| 10/07/2025 |
9.78
|
5,869,100 | 9.85 | 9.85 | 9.66 | 377,301 | 629,200 | 0 | |
| 09/07/2025 |
9.70
|
8,985,700 | 9.47 | 9.78 | 9.43 | 835,400 | 303,300 | 0 | |
| 08/07/2025 |
9.43
|
6,789,700 | 9.51 | 9.51 | 9.36 | 2,800 | 964,200 | -11.9 | |
| 07/07/2025 |
9.47
|
7,767,300 | 9.28 | 9.47 | 9.28 | 304,500 | 461,300 | -1.9 | |
| 04/07/2025 |
9.24
|
3,875,500 | 9.20 | 9.24 | 9.16 | 598,500 | 150,000 | 5.4 | |
| 03/07/2025 |
9.16
|
6,220,200 | 9.13 | 9.20 | 9.09 | 78,000 | 525,200 | -5.4 | |
| 02/07/2025 |
9.13
|
6,088,900 | 9.09 | 9.24 | 9.09 | 364,800 | 937,700 | -6.9 | |
| 01/07/2025 |
9.01
|
3,760,700 | 9.01 | 9.05 | 8.90 | 709,700 | 78,800 | 7.4 | |
| 30/06/2025 |
8.94
|
2,143,400 | 8.97 | 9.05 | 8.90 | 4,700 | 405,100 | -4.7 | |
| 27/06/2025 |
8.94
|
4,459,600 | 9.05 | 9.13 | 8.94 | 778,800 | 2,400 | 9.2 | |
| 26/06/2025 |
8.94
|
2,801,100 | 9.01 | 9.09 | 8.90 | 438,600 | 319,400 | 1.4 | |
| 25/06/2025 |
9.01
|
3,278,900 | 9.09 | 9.13 | 9.01 | 300,500 | 94,400 | 2.4 | |
| 24/06/2025 |
9.05
|
5,032,000 | 9.16 | 9.16 | 9.05 | 14,700 | 338,000 | -3.9 | |
| 23/06/2025 |
9.09
|
10,693,100 | 8.78 | 9.24 | 8.71 | 1,570,300 | 330,400 | 14.7 | |
| 20/06/2025 |
8.86
|
6,045,000 | 8.97 | 9.09 | 8.86 | 338,000 | 708,800 | -4.4 | |
| 19/06/2025 |
8.90
|
3,102,900 | 8.90 | 8.94 | 8.78 | 145,700 | 15,100 | 1.5 | |
| 18/06/2025 |
8.90
|
5,969,900 | 8.97 | 9.05 | 8.82 | 11,100 | 990,800 | -11.5 | |
| 17/06/2025 |
8.94
|
9,500,600 | 8.86 | 9.01 | 8.74 | 541,900 | 1,024,100 | -5.6 | |
| 16/06/2025 |
8.74
|
5,896,400 | 8.63 | 8.82 | 8.63 | 153,200 | 963,400 | -9.2 | |
| 13/06/2025 |
8.63
|
7,458,100 | 8.63 | 8.67 | 8.52 | 419,700 | 211,500 | 2.3 | |
| 12/06/2025 |
8.74
|
12,675,100 | 8.32 | 8.78 | 8.32 | 2,299,200 | 369,800 | 21.6 | |
| 11/06/2025 |
8.32
|
744,200 | 8.40 | 8.44 | 8.32 | 8,000 | 202,600 | -2.1 | |
| 10/06/2025 |
8.40
|
5,772,700 | 8.21 | 8.52 | 8.21 | 2,785,000 | 84,400 | 29.6 | |
| 09/06/2025 |
8.21
|
1,920,700 | 8.21 | 8.25 | 8.17 | 1,243,700 | 104,100 | 12.3 | |
| 06/06/2025 |
8.21
|
1,338,100 | 8.29 | 8.32 | 8.21 | 900 | 108,500 | -1.2 | |
| 05/06/2025 |
8.29
|
1,054,600 | 8.32 | 8.36 | 8.25 | 1,300 | 153,900 | -1.7 | |
| 04/06/2025 |
8.32
|
1,839,500 | 8.36 | 8.40 | 8.29 | 155,700 | 58,000 | 1.1 | |
| 03/06/2025 |
8.36
|
2,818,100 | 8.36 | 8.44 | 8.32 | 137,900 | 172,300 | -0.4 | |
| 02/06/2025 |
8.36
|
4,060,900 | 8.10 | 8.44 | 8.06 | 1,735,500 | 242,700 | 16.3 | |
| 30/05/2025 |
8.10
|
2,731,800 | 8.25 | 8.25 | 8.10 | 63,100 | 824,000 | -8.1 | |
| 29/05/2025 |
8.25
|
1,897,800 | 8.29 | 8.36 | 8.21 | 79,900 | 98,600 | -0.2 | |
| 28/05/2025 |
8.29
|
2,236,600 | 8.36 | 8.36 | 8.25 | 10,600 | 111,000 | -1.1 | |
| 27/05/2025 |
8.32
|
4,206,100 | 8.29 | 8.40 | 8.25 | 3,000 | 424,500 | -4.6 | |
| 26/05/2025 |
8.29
|
3,279,800 | 8.17 | 8.29 | 8.02 | 1,427,800 | 663,700 | 8.3 | |
| 23/05/2025 |
8.17
|
1,840,400 | 8.21 | 8.25 | 8.13 | 0 | 75,500 | -0.8 | |