| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.60 | 5.50% | 32,400 | 0 | 0 |
9.50
12.30
11.10
|
|
2 tháng
(2026-06-01) |
2.50 | 27.78% | 295,300 | 0 | 0 |
8.90
12.30
11.10
|
|
3 tháng
(2026-05-04) |
1.50 | 15% | 365,900 | 0 | 0 |
8.40
12.30
11.10
|
|
6 tháng
(2026-02-02) |
2.90 | 33.72% | 1,519,600 | -2,500 | 0 |
8.10
12.30
11.10
|
|
12 tháng
(2025-08-05) |
3.65 | 46.51% | 2,981,900 | -2,500 | 0 |
7.85
15.90
11.10
|
|
24 tháng
(2024-08-12) |
7.14 | 163.71% | 5,145,473 | -2,900 | -0.0 |
3.89
15.90
11.10
|
|
36 tháng
(2023-08-16) |
4.84 | 72.67% | 7,678,855 | -7,206 | -0.0 |
3.89
15.90
11.10
|
|
60 tháng
(2021-08-26) |
2.54 | 28.35% | 29,306,385 | -221,303 | -4.1 |
3.89
34.89
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2025 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 09/10/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 08/10/2025 |
11
|
900 | 10.70 | 11.10 | 9.90 | 0 | 0 | 0 | |
| 07/10/2025 |
10.70
|
1,500 | 10.60 | 10.90 | 9.80 | 0 | 0 | 0 | |
| 06/10/2025 |
10.60
|
2,400 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 03/10/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 02/10/2025 |
11.70
|
1,100 | 10.80 | 11.70 | 10.80 | 0 | 0 | 0 | |
| 01/10/2025 |
12
|
200 | 11.50 | 12 | 11.50 | 0 | 0 | 0 | |
| 30/09/2025 |
11.30
|
500 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 29/09/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 26/09/2025 |
11
|
4,100 | 10.20 | 11 | 10.20 | 0 | 0 | 0 | |
| 25/09/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 24/09/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 23/09/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 22/09/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 19/09/2025 |
10.50
|
3,900 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 | |
| 18/09/2025 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
| 17/09/2025 |
10.80
|
1,500 | 11 | 11 | 10.80 | 0 | 0 | 0 | |
| 16/09/2025 |
10.50
|
8,800 | 11.80 | 11.80 | 10.50 | 0 | 0 | 0 | |
| 15/09/2025 |
11.50
|
1,200 | 11.40 | 11.80 | 10.90 | 0 | 0 | 0 | |
| 12/09/2025 |
11.80
|
600 | 10.90 | 11.80 | 10.90 | 0 | 0 | 0 | |
| 11/09/2025 |
10.90
|
1,200 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 | |
| 10/09/2025 |
10.90
|
500 | 11.20 | 11.20 | 10.30 | 0 | 0 | 0 | |
| 09/09/2025 |
10.70
|
1,500 | 11.90 | 11.90 | 10.50 | 0 | 0 | 0 | |
| 08/09/2025 |
11.50
|
1,700 | 12.50 | 12.80 | 11 | 0 | 0 | 0 | |
| 05/09/2025 |
12
|
400 | 12.30 | 12.30 | 10.90 | 0 | 0 | 0 | |
| 04/09/2025 |
11.80
|
5,000 | 10.80 | 12 | 10.50 | 0 | 0 | 0 | |
| 03/09/2025 |
11
|
1,200 | 12 | 12 | 11 | 0 | 0 | 0 | |
| 29/08/2025 |
12
|
2,200 | 11.70 | 12 | 11.70 | 0 | 0 | 0 | |
| 28/08/2025 |
11.80
|
7,100 | 13.40 | 13.40 | 11.80 | 0 | 0 | 0 | |
| 27/08/2025 |
12.90
|
13,500 | 14.20 | 14.30 | 11.70 | 0 | 0 | 0 | |
| 26/08/2025 |
13
|
3,800 | 12.90 | 13.60 | 12.10 | 0 | 0 | 0 | |
| 25/08/2025 |
13.30
|
5,700 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 | |
| 22/08/2025 |
13.80
|
18,100 | 14.50 | 14.70 | 12.20 | 0 | 0 | 0 | |
| 21/08/2025 |
13.50
|
25,500 | 13 | 13.80 | 12.40 | 0 | 0 | 0 | |
| 20/08/2025 |
13
|
6,300 | 13.40 | 13.40 | 11.70 | 0 | 0 | 0 | |
| 19/08/2025 |
12.90
|
8,800 | 12.20 | 13.50 | 12.20 | 0 | 0 | 0 | |
| 18/08/2025 |
13.50
|
18,200 | 13.40 | 14.50 | 12.10 | 0 | 0 | 0 | |
| 15/08/2025 |
13.40
|
12,800 | 13.80 | 13.90 | 12 | 0 | 0 | 0 | |
| 14/08/2025 |
12.70
|
39,600 | 10.50 | 12.70 | 10.50 | 0 | 0 | 0 | |
| 13/08/2025 |
11.60
|
22,500 | 10.60 | 11.60 | 10.60 | 0 | 0 | 0 | |
| 12/08/2025 |
10.60
|
34,000 | 9.80 | 10.60 | 9.80 | 0 | 0 | 0 | |
| 11/08/2025 |
9.70
|
400 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 08/08/2025: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
| 08/08/2025 |
9
|
39,700 | 8.20 | 9 | 7.70 | 0 | 0 | 0 | |
| 07/08/2025 |
8.17
|
15,400 | 8.33 | 8.56 | 8.17 | 0 | 0 | 0 | |
| 06/08/2025 |
8.09
|
6,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/08/2025 |
7.85
|
29,700 | 8.56 | 8.56 | 7.85 | 0 | 0 | 0 | |
| 04/08/2025 |
8.64
|
2,400 | 8.88 | 8.88 | 8.56 | 0 | 0 | 0 | |
| 01/08/2025 |
8.17
|
3,300 | 8.17 | 8.33 | 7.61 | 0 | 0 | 0 | |
| 31/07/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 30/07/2025 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 29/07/2025 |
8.25
|
200 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 28/07/2025 |
7.53
|
14,500 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
| 25/07/2025 |
6.90
|
700 | 6.82 | 6.82 | 6.58 | 0 | 0 | 0 | |
| 24/07/2025 |
6.98
|
2,200 | 7.06 | 7.06 | 6.58 | 0 | 0 | 0 | |
| 23/07/2025 |
7.14
|
500 | 7.45 | 7.45 | 7.14 | 0 | 0 | 0 | |
| 22/07/2025 |
7.14
|
20,600 | 7.45 | 7.45 | 7.14 | 0 | 0 | 0 | |
| 21/07/2025 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 18/07/2025 |
7.14
|
1,400 | 7.53 | 7.53 | 7.14 | 0 | 0 | 0 | |
| 17/07/2025 |
7.14
|
20,300 | 7.53 | 7.53 | 7.14 | 0 | 0 | 0 | |
| 16/07/2025 |
7.45
|
4,900 | 7.45 | 7.53 | 7.45 | 0 | 400 | -0.0 | |
| 15/07/2025 |
7.14
|
400 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 14/07/2025 |
7.45
|
2,100 | 7.37 | 7.45 | 7.37 | 0 | 0 | 0 | |
| 11/07/2025 |
7.14
|
2,300 | 7.14 | 7.14 | 6.74 | 0 | 0 | 0 | |
| 10/07/2025 |
7.22
|
2,600 | 7.06 | 7.22 | 7.06 | 0 | 0 | 0 | |
| 09/07/2025 |
6.58
|
3,300 | 7.85 | 7.85 | 6.58 | 0 | 0 | 0 | |
| 08/07/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 07/07/2025 |
7.22
|
7,000 | 7.22 | 7.29 | 7.22 | 0 | 0 | 0 | |
| 04/07/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 03/07/2025 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 02/07/2025 |
7.53
|
2,900 | 7.06 | 7.53 | 7.06 | 0 | 0 | 0 | |
| 01/07/2025 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 30/06/2025 |
7.29
|
300 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 27/06/2025 |
7.37
|
109,800 | 7.85 | 7.85 | 7.37 | 0 | 0 | 0 | |
| 26/06/2025 |
7.45
|
20,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 25/06/2025 |
7.53
|
22,700 | 7.53 | 7.61 | 7.14 | 0 | 0 | 0 | |
| 24/06/2025 |
7.06
|
1,200 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 23/06/2025 |
7.69
|
1,100 | 6.82 | 7.69 | 6.82 | 0 | 0 | 0 | |
| 20/06/2025 |
7.22
|
500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 19/06/2025 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 18/06/2025 |
7.69
|
6,100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 17/06/2025 |
8.48
|
200 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 16/06/2025 |
8.09
|
45,700 | 7.14 | 8.09 | 7.14 | 0 | 0 | 0 | |
| 13/06/2025 |
7.69
|
3,800 | 7.93 | 7.93 | 7.14 | 0 | 0 | 0 | |
| 12/06/2025 |
7.93
|
4,300 | 7.85 | 8.17 | 7.22 | 0 | 0 | 0 | |
| 11/06/2025 |
7.93
|
10,600 | 7.85 | 8.17 | 7.14 | 0 | 0 | 0 | |
| 10/06/2025 |
7.45
|
20,900 | 7.14 | 7.45 | 6.34 | 0 | 0 | 0 | |
| 09/06/2025 |
6.82
|
3,700 | 6.82 | 7.29 | 6.82 | 0 | 0 | 0 | |
| 06/06/2025 |
7.53
|
1,100 | 7.85 | 7.85 | 7.45 | 0 | 0 | 0 | |
| 05/06/2025 |
7.45
|
200 | 7.14 | 7.45 | 7.14 | 0 | 0 | 0 | |
| 04/06/2025 |
7.14
|
13,400 | 7.14 | 7.85 | 7.14 | 0 | 0 | 0 | |
| 03/06/2025 |
7.85
|
700 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 02/06/2025 |
8.64
|
1,100 | 7.14 | 8.64 | 7.14 | 0 | 0 | 0 | |
| 30/05/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 29/05/2025 |
7.93
|
1,800 | 8.25 | 8.25 | 7.14 | 0 | 0 | 0 | |
| 28/05/2025 |
7.93
|
1,100 | 8.09 | 8.09 | 7.14 | 0 | 0 | 0 | |
| 27/05/2025 |
7.85
|
48,600 | 7.37 | 8.25 | 7.37 | 0 | 0 | 0 | |
| 26/05/2025 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 23/05/2025 |
7.53
|
1,200 | 6.50 | 6.58 | 6.50 | 0 | 0 | 0 | |
| 22/05/2025 |
7.06
|
4,300 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 | |