| 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) |
-0.78 | -5.11% | 1,655,278,100 | -11,424,017 | 0 |
14.45
15.55
14.55
|
|
2 tháng
(2026-03-02) |
-0.97 | -6.32% | 3,036,594,600 | -17,824,726 | -23.2 |
14.14
15.55
14.55
|
|
3 tháng
(2026-01-29) |
-1.27 | -8.08% | 3,919,260,400 | -33,253,626 | -267.5 |
14.14
15.97
14.55
|
|
6 tháng
(2025-10-31) |
-1.76 | -10.88% | 8,025,206,300 | -31,705,326 | -235.7 |
14.14
17.10
14.55
|
|
12 tháng
(2025-05-05) |
3.78 | 35.39% | 19,238,866,800 | 2,452,030 | -621.2 |
10.50
18.78
14.55
|
|
24 tháng
(2024-05-09) |
5.93 | 69.59% | 25,049,103,900 | -8,812,491 | -758.6 |
7.65
18.78
14.55
|
|
36 tháng
(2023-05-15) |
7.38 | 104.46% | 30,714,726,600 | -121,136,161 | -1,994.5 |
7.07
18.78
14.55
|
|
60 tháng
(2021-05-25) |
1.74 | 13.71% | 38,197,706,700 | -42,850,196 | -1,203.9 |
4.73
18.78
14.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
12.52
|
77,622,200 | 12.25 | 12.56 | 12.17 | 12,103,001 | 1,791,722 | 0 | |
| 09/07/2025 |
12.21
|
111,615,300 | 12.39 | 12.56 | 12.17 | 19,489,200 | 708,800 | 0 | |
| 08/07/2025 |
12.34
|
62,936,000 | 12.30 | 12.47 | 12.17 | 11,384,400 | 164,200 | 159.0 | |
| 07/07/2025 |
12.12
|
249,681,700 | 11.34 | 12.12 | 11.34 | 42,314,000 | 1,012,500 | 553.2 | |
| 04/07/2025 |
11.34
|
28,615,900 | 11.30 | 11.38 | 11.25 | 3,184,300 | 106,000 | 40.0 | |
| 03/07/2025 |
11.34
|
52,328,600 | 11.30 | 11.43 | 11.21 | 135,200 | 173,900 | -0.5 | |
| 02/07/2025 |
11.30
|
38,438,500 | 11.21 | 11.34 | 11.16 | 320,100 | 28,100 | 3.8 | |
| 01/07/2025 |
11.21
|
47,361,400 | 11.25 | 11.30 | 11.12 | 16,700 | 219,700 | -2.6 | |
| 30/06/2025 |
11.25
|
32,595,900 | 11.30 | 11.34 | 11.25 | 407,700 | 257,200 | 2.0 | |
| 27/06/2025 |
11.30
|
88,859,200 | 11.43 | 11.60 | 11.25 | 25,600 | 898,400 | -11.4 | |
| 26/06/2025 |
11.43
|
42,889,100 | 11.38 | 11.43 | 11.25 | 97,700 | 165,400 | -0.9 | |
| 25/06/2025 |
11.38
|
64,567,200 | 11.34 | 11.38 | 11.21 | 107,700 | 4,993,800 | -63.4 | |
| 24/06/2025 |
11.34
|
38,105,400 | 11.38 | 11.43 | 11.30 | 983,400 | 2,932,600 | -25.3 | |
| 23/06/2025 |
11.34
|
42,284,200 | 11.34 | 11.38 | 11.25 | 42,700 | 3,199,000 | -41.0 | |
| 20/06/2025 |
11.43
|
59,502,700 | 11.34 | 11.43 | 11.30 | 7,858,200 | 1,334,600 | 85.3 | |
| 19/06/2025 |
11.34
|
51,346,200 | 11.43 | 11.64 | 11.34 | 612,300 | 66,500 | 7.2 | |
| 18/06/2025 |
11.47
|
49,657,700 | 11.47 | 11.51 | 11.38 | 4,124,900 | 182,900 | 51.8 | |
| 17/06/2025 |
11.51
|
38,600,500 | 11.43 | 11.51 | 11.38 | 2,752,400 | 456,100 | 30.1 | |
| 16/06/2025 |
11.43
|
36,540,400 | 11.25 | 11.43 | 11.21 | 728,000 | 2,032,400 | -16.9 | |
| 13/06/2025 |
11.25
|
66,942,100 | 11.47 | 11.47 | 11.16 | 143,400 | 4,428,100 | -55.4 | |
| 12/06/2025 |
11.60
|
115,563,700 | 11.56 | 11.91 | 11.47 | 588,600 | 8,379,900 | -104.8 | |
| 11/06/2025 |
11.60
|
49,394,100 | 11.47 | 11.64 | 11.34 | 391,200 | 1,813,600 | -19.0 | |
| 10/06/2025 |
11.47
|
53,433,300 | 11.34 | 11.51 | 11.30 | 1,474,000 | 225,700 | 16.2 | |
| 09/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/06/2025 |
11.38
|
50,885,100 | 11.51 | 11.56 | 11.25 | 616,500 | 6,380,100 | -75.1 | |
| 06/06/2025 |
11.51
|
42,661,600 | 11.51 | 11.60 | 11.39 | 63,900 | 3,060,400 | -40.9 | |
| 05/06/2025 |
11.51
|
33,522,900 | 11.56 | 11.60 | 11.47 | 182,500 | 473,700 | -4.0 | |
| 04/06/2025 |
11.60
|
53,770,800 | 11.68 | 11.85 | 11.60 | 2,559,700 | 2,847,300 | -4.2 | |
| 03/06/2025 |
11.68
|
95,228,600 | 11.51 | 11.81 | 11.43 | 11,903,700 | 384,600 | 158.7 | |
| 02/06/2025 |
11.51
|
56,189,900 | 11.26 | 11.51 | 11.22 | 7,073,300 | 69,300 | 94.9 | |
| 30/05/2025 |
11.39
|
87,199,800 | 11.43 | 11.51 | 11.18 | 3,997,600 | 869,700 | 41.9 | |
| 29/05/2025 |
11.43
|
76,820,600 | 11.51 | 11.89 | 11.43 | 298,100 | 3,396,300 | -43.1 | |
| 28/05/2025 |
11.60
|
52,642,000 | 11.60 | 11.60 | 11.39 | 174,900 | 2,555,100 | -32.6 | |
| 27/05/2025 |
11.60
|
104,817,100 | 11.43 | 11.81 | 11.26 | 1,351,300 | 4,426,500 | -41.8 | |
| 26/05/2025 |
11.43
|
91,609,200 | 11.35 | 11.64 | 11.18 | 1,529,400 | 2,380,700 | -11.7 | |
| 23/05/2025 |
11.35
|
44,765,900 | 11.35 | 11.35 | 11.18 | 1,219,700 | 627,300 | 7.9 | |
| 22/05/2025 |
11.30
|
76,307,600 | 11.35 | 11.43 | 11.14 | 3,432,503 | 1,174,100 | 0 | |
| 21/05/2025 |
11.35
|
78,342,700 | 11.26 | 11.43 | 11.09 | 2,159,100 | 3,768,600 | -21.1 | |
| 20/05/2025 |
11.22
|
90,886,200 | 11.26 | 11.43 | 11.14 | 896,700 | 14,039,800 | -176.1 | |
| 19/05/2025 |
11.22
|
59,670,700 | 11.22 | 11.30 | 11.09 | 602,103 | 615,350 | 0 | |
| 16/05/2025 |
11.30
|
47,485,100 | 11.35 | 11.47 | 11.22 | 1,081,100 | 154,900 | 0 | |
| 15/05/2025 |
11.51
|
167,912,500 | 10.88 | 11.68 | 10.80 | 22,352,601 | 287,957 | 0 | |
| 14/05/2025 |
10.93
|
52,912,000 | 10.93 | 11.01 | 10.84 | 2,812,900 | 87,040 | 0 | |
| 13/05/2025 |
11.01
|
75,244,700 | 11.09 | 11.22 | 10.93 | 805,400 | 1,856,700 | 0 | |
| 12/05/2025 |
11.05
|
84,700,800 | 10.84 | 11.05 | 10.72 | 723,600 | 100,000 | 0 | |
| 09/05/2025 |
10.84
|
70,367,000 | 10.67 | 10.93 | 10.63 | 1,421,900 | 988,500 | 0 | |
| 08/05/2025 |
10.84
|
89,234,400 | 10.67 | 11.01 | 10.50 | 4,794,700 | 932,900 | 0 | |
| 07/05/2025 |
10.50
|
47,330,800 | 10.46 | 10.59 | 10.38 | 2,737,800 | 178,700 | 0 | |
| 06/05/2025 |
10.50
|
54,119,300 | 10.67 | 10.80 | 10.50 | 1,688,600 | 1,040,600 | 0 | |
| 05/05/2025 |
10.67
|
59,601,000 | 10.72 | 10.72 | 10.38 | 109,900 | 404,800 | 0 | |
| 29/04/2025 |
10.59
|
53,420,500 | 10.67 | 10.88 | 10.46 | 86,000 | 155,247 | -0.9 | |
| 28/04/2025 |
10.67
|
54,229,900 | 10.76 | 10.76 | 10.42 | 89,100 | 1,132,885 | -13.1 | |
| 25/04/2025 |
10.76
|
71,720,900 | 10.84 | 10.88 | 10.55 | 1,670,500 | 6,118,334 | -57.2 | |
| 24/04/2025 |
10.84
|
87,203,400 | 10.84 | 10.93 | 10.55 | 901,600 | 6,724,525 | -74.8 | |
| 23/04/2025 |
10.93
|
101,204,700 | 11.26 | 11.26 | 10.76 | 2,297,380 | 6,695,473 | -57.5 | |
| 22/04/2025 |
11.09
|
222,722,800 | 10.97 | 11.22 | 10.34 | 3,989,484 | 4,392,600 | -5.6 | |
| 21/04/2025 |
11.09
|
82,480,800 | 11.01 | 11.14 | 10.80 | 6,625,645 | 1,604,799 | 65.0 | |
| 18/04/2025 |
10.80
|
156,329,700 | 10.21 | 10.80 | 10.21 | 7,631,900 | 1,669,937 | 76.0 | |
| 17/04/2025 |
10.13
|
45,595,600 | 9.96 | 10.21 | 9.92 | 566,759 | 3,065,360 | -29.9 | |
| 16/04/2025 |
10.08
|
44,580,900 | 10.00 | 10.17 | 9.87 | 2,278,467 | 942,166 | 15.9 | |
| 15/04/2025 |
10.00
|
58,398,700 | 10.13 | 10.17 | 9.83 | 411,700 | 3,481,521 | -36.6 | |
| 14/04/2025 |
10.21
|
47,312,300 | 10.21 | 10.25 | 10.04 | 168,400 | 8,275,100 | -97.7 | |
| 11/04/2025 |
10.21
|
103,440,900 | 10.00 | 10.21 | 9.66 | 2,708,450 | 9,120,348 | -76.4 | |
| 10/04/2025 |
9.83
|
18,928,700 | 9.83 | 9.83 | 9.83 | 65,200 | 36,400 | 0.3 | |
| 09/04/2025 |
9.20
|
62,991,200 | 8.91 | 9.62 | 8.91 | 7,962,100 | 5,650,912 | 24.5 | |
| 08/04/2025 |
9.45
|
68,958,700 | 9.87 | 9.87 | 9.45 | 528,400 | 3,507,200 | -34.2 | |
| 04/04/2025 |
10.13
|
138,064,300 | 9.20 | 10.13 | 9.16 | 19,112,746 | 4,156,809 | 167.7 | |
| 03/04/2025 |
9.83
|
74,320,400 | 10.08 | 10.25 | 9.83 | 2,238,415 | 3,665,985 | -17.3 | |
| 02/04/2025 |
10.55
|
47,059,100 | 10.50 | 10.67 | 10.42 | 2,407,915 | 4,121,800 | -21.7 | |
| 01/04/2025 |
10.46
|
36,192,500 | 10.46 | 10.50 | 10.21 | 1,211,300 | 1,392,870 | -2.3 | |
| 31/03/2025 |
10.46
|
56,642,800 | 10.59 | 10.59 | 10.25 | 996,875 | 5,613,563 | -57.6 | |
| 28/03/2025 |
10.67
|
32,388,300 | 10.76 | 10.76 | 10.50 | 387,721 | 4,778,584 | -55.4 | |
| 27/03/2025 |
10.67
|
65,759,600 | 10.29 | 10.72 | 10.29 | 6,351,586 | 784,188 | 69.2 | |
| 26/03/2025 |
10.29
|
43,763,800 | 10.42 | 10.46 | 10.21 | 2,721,600 | 1,449,200 | 15.9 | |
| 25/03/2025 |
10.42
|
77,626,700 | 10.50 | 10.59 | 10.13 | 0 | 0 | 0 | |
| 24/03/2025 |
10.42
|
84,692,300 | 9.87 | 10.50 | 9.75 | 4,092,500 | 5,323,530 | -15.0 | |
| 21/03/2025 |
9.87
|
74,606,600 | 9.96 | 10.13 | 9.79 | 0 | 0 | 0 | |
| 20/03/2025 |
9.87
|
79,891,400 | 9.79 | 10.00 | 9.66 | 7,490,125 | 2,617,377 | 56.8 | |
| 19/03/2025 |
9.79
|
68,781,700 | 9.66 | 9.92 | 9.58 | 8,800,397 | 5,022,299 | 43.8 | |
| 18/03/2025 |
9.75
|
71,982,900 | 9.45 | 9.83 | 9.33 | 11,042,526 | 1,569,665 | 107.1 | |
| 17/03/2025 |
9.45
|
94,585,500 | 9.20 | 9.58 | 9.16 | 5,007,905 | 1,307,182 | 41.4 | |
| 14/03/2025 |
8.99
|
132,319,500 | 8.45 | 8.99 | 8.45 | 8,354,102 | 1,269,700 | 73.7 | |
| 13/03/2025 |
8.40
|
22,768,900 | 8.40 | 8.40 | 8.35 | 78,000 | 2,335,700 | -22.5 | |
| 12/03/2025 |
8.39
|
12,846,700 | 8.40 | 8.45 | 8.39 | 440,100 | 128,600 | 3.1 | |
| 11/03/2025 |
8.40
|
16,056,800 | 8.35 | 8.40 | 8.34 | 636,800 | 3,239,800 | -25.9 | |
| 10/03/2025 |
8.40
|
19,179,900 | 8.45 | 8.49 | 8.40 | 1,028,700 | 877,799 | 1.5 | |
| 07/03/2025 |
8.40
|
18,712,800 | 8.40 | 8.49 | 8.39 | 610,900 | 1,121,500 | -5.1 | |
| 06/03/2025 |
8.40
|
15,899,300 | 8.45 | 8.45 | 8.38 | 466,900 | 2,432,700 | -19.6 | |
| 05/03/2025 |
8.40
|
16,619,800 | 8.40 | 8.49 | 8.39 | 461,438 | 1,416,300 | -9.6 | |
| 04/03/2025 |
8.38
|
20,526,500 | 8.34 | 8.40 | 8.29 | 889,000 | 2,578,231 | -16.8 | |
| 03/03/2025 |
8.34
|
23,290,200 | 8.45 | 8.45 | 8.34 | 332,000 | 2,393,300 | -20.6 | |
| 28/02/2025 |
8.40
|
16,586,200 | 8.45 | 8.45 | 8.39 | 181,000 | 2,168,152 | -19.9 | |
| 27/02/2025 |
8.45
|
19,443,100 | 8.49 | 8.53 | 8.40 | 120,300 | 2,608,374 | -25.0 | |
| 26/02/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) | |||||||||
| 26/02/2025 |
8.49
|
28,383,600 | 8.53 | 8.61 | 8.45 | 493,420 | 5,652,636 | -52.2 | |
| 25/02/2025 |
8.44
|
30,132,300 | 8.48 | 8.48 | 8.33 | 2,921,800 | 1,364,298 | 17.2 | |
| 24/02/2025 |
8.44
|
22,491,500 | 8.33 | 8.48 | 8.33 | 4,769,200 | 296,100 | 49.7 | |
| 21/02/2025 |
8.33
|
23,021,300 | 8.33 | 8.40 | 8.29 | 4,990,400 | 1,169,400 | 42.1 | |
| 20/02/2025 |
8.29
|
16,505,800 | 8.33 | 8.40 | 8.29 | 2,930,300 | 1,524,200 | 15.5 | |
| 19/02/2025 |
8.33
|
12,377,300 | 8.29 | 8.37 | 8.25 | 2,087,200 | 189,874 | 20.8 | |
| 18/02/2025 |
8.29
|
14,557,400 | 8.33 | 8.37 | 8.29 | 1,078,700 | 1,878,700 | -8.8 | |
| 17/02/2025 |
8.33
|
29,565,000 | 8.21 | 8.40 | 8.18 | 4,532,500 | 439,055 | 44.9 | |