| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.60 | -4.20% | 16,700 | 0 | 0 |
13.70
14.80
13.70
|
|
2 tháng
(2026-05-29) |
-0.50 | -3.52% | 23,000 | -300 | 0 |
13.50
14.95
13.70
|
|
3 tháng
(2026-04-29) |
-1.40 | -9.27% | 225,400 | -700 | 0 |
13.20
15.10
13.70
|
|
6 tháng
(2026-01-29) |
-0.65 | -4.53% | 979,500 | -7,500 | -0.0 |
13.20
18.55
13.70
|
|
12 tháng
(2025-08-04) |
3.05 | 28.64% | 3,857,700 | -4,900 | 0.0 |
10.65
18.55
13.70
|
|
24 tháng
(2024-08-07) |
3.84 | 38.97% | 5,452,200 | -103,372 | -0.7 |
8.20
18.55
13.70
|
|
36 tháng
(2023-08-14) |
0 | -0.02% | 6,217,700 | -86,268 | -0.3 |
8.20
18.55
13.70
|
|
60 tháng
(2021-08-23) |
-5.62 | -29.10% | 9,557,300 | -57,843 | 1.9 |
8.20
24.92
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2025 |
14.50
|
8,800 | 14.70 | 14.70 | 14.40 | 0 | 0 | 0 | |
| 06/10/2025 |
14.70
|
16,400 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 | |
| 03/10/2025 |
14.45
|
10,000 | 14.45 | 14.50 | 14.45 | 0 | 0 | 0 | |
| 02/10/2025 |
14.45
|
10,400 | 14.95 | 15 | 14.45 | 0 | 0 | 0 | |
| 01/10/2025 |
14.75
|
20,100 | 14.45 | 14.80 | 14.45 | 0 | 0 | 0 | |
| 30/09/2025 |
14.45
|
37,300 | 15 | 15 | 14.40 | 1,400 | 500 | 0.0 | |
| 29/09/2025 |
15
|
20,100 | 14.85 | 15 | 14.65 | 100 | 0 | 0.0 | |
| 26/09/2025 |
14.90
|
16,700 | 15 | 15 | 14.65 | 600 | 0 | 0.0 | |
| 25/09/2025 |
15.20
|
5,600 | 14.90 | 15.60 | 14.80 | 1,100 | 0 | 0.0 | |
| 24/09/2025 |
14.90
|
6,600 | 14.70 | 14.90 | 14.50 | 2,000 | 700 | 0.0 | |
| 23/09/2025 |
14.75
|
11,900 | 14.60 | 15.40 | 14.60 | 0 | 1,100 | -0.0 | |
| 22/09/2025 |
15.10
|
13,900 | 15.20 | 15.20 | 14.70 | 0 | 200 | -0.0 | |
| 19/09/2025 |
15.20
|
8,500 | 15 | 15.85 | 15 | 0 | 0 | 0 | |
| 18/09/2025 |
14.85
|
22,100 | 14.60 | 15 | 14.60 | 0 | 0 | 0 | |
| 17/09/2025 |
14.70
|
36,600 | 14.60 | 15 | 14.60 | 0 | 0 | 0 | |
| 16/09/2025 |
14.80
|
84,700 | 15.05 | 15.50 | 14.65 | 0 | 100 | -0.0 | |
| 15/09/2025 |
15.55
|
153,200 | 16.15 | 16.30 | 15.55 | 900 | 0 | 0.0 | |
| 12/09/2025 |
16.70
|
30,600 | 15.80 | 16.70 | 15.80 | 500 | 0 | 0.0 | |
| 11/09/2025 |
16.70
|
25,000 | 16.60 | 16.70 | 15.70 | 0 | 200 | -0.0 | |
| 10/09/2025 |
16.70
|
39,900 | 16.90 | 16.90 | 15.80 | 0 | 0 | 0 | |
| 09/09/2025 |
16.70
|
85,700 | 16.45 | 16.70 | 15.15 | 1,000 | 0 | 0.0 | |
| 08/09/2025 |
15.90
|
167,400 | 14.90 | 15.90 | 14.90 | 200 | 1,300 | -0.0 | |
| 05/09/2025 |
14.90
|
167,100 | 13.95 | 14.90 | 13.95 | 0 | 0 | 0 | |
| 04/09/2025 |
13.95
|
23,200 | 13.95 | 14 | 13.65 | 0 | 0 | 0 | |
| 03/09/2025 |
13.95
|
20,000 | 13.80 | 14 | 13.60 | 0 | 0 | 0 | |
| 29/08/2025 |
14
|
83,800 | 14 | 14.55 | 13.10 | 0 | 0 | 0 | |
| 28/08/2025 |
14.05
|
17,400 | 14.20 | 14.40 | 13.60 | 0 | 0 | 0 | |
| 27/08/2025 |
14.05
|
67,200 | 14.40 | 14.60 | 13.60 | 1,300 | 0 | 0.0 | |
| 26/08/2025 |
14
|
37,500 | 14.10 | 14.10 | 13.55 | 100 | 2,400 | -0.0 | |
| 25/08/2025 |
13.75
|
164,200 | 14.05 | 14.05 | 13.30 | 0 | 0 | 0 | |
| 22/08/2025 |
13.15
|
102,400 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 21/08/2025 |
12.30
|
120,700 | 11.65 | 12.30 | 11.60 | 0 | 0 | 0 | |
| 20/08/2025 |
11.50
|
27,700 | 11.30 | 11.75 | 11.30 | 1,800 | 0 | 0.0 | |
| 19/08/2025 |
11.40
|
9,700 | 11.35 | 11.50 | 11.20 | 0 | 100 | -0.0 | |
| 18/08/2025 |
11.35
|
4,500 | 11.30 | 11.35 | 11.25 | 0 | 200 | -0.0 | |
| 15/08/2025 |
11.30
|
2,500 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 | |
| 14/08/2025 |
11.40
|
11,500 | 11.15 | 11.50 | 11.15 | 0 | 400 | -0.0 | |
| 13/08/2025 |
11.15
|
8,900 | 11.40 | 11.40 | 11 | 0 | 1,000 | -0.0 | |
| 12/08/2025 |
11.40
|
10,100 | 11.35 | 11.45 | 11.20 | 0 | 0 | 0 | |
| 11/08/2025 |
11
|
7,900 | 10.80 | 11.50 | 10.80 | 100 | 100 | -0 | |
| 08/08/2025 |
10.75
|
17,400 | 10.70 | 10.75 | 10.60 | 600 | 0 | 0.0 | |
| 07/08/2025 |
10.75
|
14,300 | 11.20 | 11.20 | 10.65 | 0 | 0 | 0 | |
| 06/08/2025 |
10.65
|
5,900 | 10.65 | 10.65 | 10.50 | 0 | 0 | 0 | |
| 05/08/2025 |
10.65
|
5,900 | 10.60 | 10.65 | 10.60 | 0 | 200 | -0.0 | |
| 04/08/2025 |
10.65
|
4,800 | 10.60 | 10.65 | 10.60 | 0 | 0 | 0 | |
| 01/08/2025 |
10.60
|
7,100 | 10.60 | 10.65 | 10.60 | 0 | 0 | 0 | |
| 31/07/2025 |
10.55
|
6,900 | 10.45 | 10.55 | 10.30 | 0 | 0 | 0 | |
| 30/07/2025 |
10.25
|
7,600 | 10.20 | 10.35 | 10.20 | 0 | 0 | 0 | |
| 29/07/2025 |
10.35
|
4,600 | 10.45 | 10.45 | 10.35 | 0 | 0 | 0 | |
| 28/07/2025 |
10.45
|
22,600 | 10.45 | 10.70 | 10.45 | 1,900 | 0 | 0.0 | |
| 25/07/2025 |
10.45
|
9,300 | 10.50 | 10.55 | 10.35 | 0 | 0 | 0 | |
| 24/07/2025 |
10.45
|
26,500 | 10.40 | 10.45 | 10.20 | 0 | 900 | -0.0 | |
| 23/07/2025 |
10.40
|
17,200 | 10.30 | 10.50 | 10.20 | 0 | 300 | -0.0 | |
| 22/07/2025 |
10.15
|
9,200 | 10.45 | 10.45 | 10.05 | 0 | 0 | 0 | |
| 21/07/2025: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 21/07/2025 |
10.05
|
39,100 | 10.50 | 10.85 | 10.05 | 1,900 | 500 | 0.0 | |
| 18/07/2025 |
10.36
|
28,500 | 10.28 | 10.54 | 10.28 | 300 | 0 | 0.0 | |
| 17/07/2025 |
10.28
|
48,700 | 10.23 | 10.28 | 10.15 | 0 | 400 | -0.0 | |
| 16/07/2025 |
10.23
|
14,700 | 10.28 | 10.28 | 10.19 | 0 | 100 | -0.0 | |
| 15/07/2025 |
10.19
|
39,700 | 10.10 | 10.19 | 10.02 | 500 | 0 | 0.0 | |
| 14/07/2025 |
10.02
|
34,700 | 10.10 | 10.10 | 9.93 | 0 | 200 | -0.0 | |
| 11/07/2025 |
10.06
|
26,200 | 10.10 | 10.10 | 10.02 | 0 | 200 | 0 | |
| 10/07/2025 |
10.02
|
25,300 | 10.28 | 10.28 | 10.02 | 0 | 300 | 0 | |
| 09/07/2025 |
9.93
|
40,300 | 9.93 | 10.06 | 9.93 | 0 | 100 | 0 | |
| 08/07/2025 |
9.84
|
8,300 | 9.67 | 9.97 | 9.58 | 0 | 0 | 0 | |
| 07/07/2025 |
10.02
|
8,000 | 9.58 | 10.02 | 9.58 | 0 | 0 | 0 | |
| 04/07/2025 |
9.58
|
600 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 03/07/2025 |
9.58
|
14,300 | 9.32 | 9.67 | 9.32 | 0 | 0 | 0 | |
| 02/07/2025 |
9.27
|
1,700 | 9.23 | 9.27 | 9.14 | 0 | 100 | -0.0 | |
| 01/07/2025 |
9.32
|
11,900 | 9.32 | 9.32 | 9.23 | 0 | 0 | 0 | |
| 30/06/2025 |
9.32
|
800 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 27/06/2025 |
9.41
|
100 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 26/06/2025 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 25/06/2025 |
9.41
|
6,900 | 9.23 | 9.41 | 9.14 | 0 | 0 | 0 | |
| 24/06/2025 |
9.41
|
21,700 | 9.45 | 9.45 | 9.14 | 100 | 0 | 0.0 | |
| 23/06/2025 |
9.45
|
200 | 9.45 | 9.45 | 9.45 | 0 | 200 | -0.0 | |
| 20/06/2025 |
9.27
|
1,800 | 9.36 | 9.80 | 9.19 | 0 | 0 | 0 | |
| 19/06/2025 |
9.36
|
5,900 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 18/06/2025 |
9.41
|
22,900 | 9.27 | 9.45 | 9.23 | 0 | 0 | 0 | |
| 17/06/2025 |
9.45
|
1,700 | 9.36 | 9.71 | 9.36 | 0 | 0 | 0 | |
| 16/06/2025 |
9.71
|
16,200 | 9.58 | 9.75 | 9.19 | 0 | 0 | 0 | |
| 13/06/2025 |
9.84
|
1,500 | 9.62 | 9.84 | 9.58 | 0 | 0 | 0 | |
| 12/06/2025 |
9.84
|
30,100 | 9.58 | 9.84 | 9.54 | 0 | 0 | 0 | |
| 11/06/2025 |
9.84
|
6,700 | 9.58 | 9.84 | 9.58 | 0 | 0 | 0 | |
| 10/06/2025 |
9.88
|
500 | 9.67 | 9.88 | 9.67 | 0 | 0 | 0 | |
| 09/06/2025 |
9.67
|
13,500 | 9.62 | 9.80 | 9.62 | 400 | 0 | 0.0 | |
| 06/06/2025 |
9.93
|
11,200 | 9.93 | 9.93 | 9.58 | 0 | 0 | 0 | |
| 05/06/2025 |
10.15
|
2,300 | 10.02 | 10.15 | 10.02 | 0 | 0 | 0 | |
| 04/06/2025 |
9.97
|
4,600 | 9.58 | 9.97 | 9.58 | 0 | 0 | 0 | |
| 03/06/2025 |
9.49
|
8,300 | 9.45 | 9.58 | 9.45 | 0 | 0 | 0 | |
| 02/06/2025 |
9.67
|
5,900 | 9.75 | 9.88 | 9.67 | 0 | 0 | 0 | |
| 30/05/2025 |
10.02
|
4,800 | 9.97 | 10.15 | 9.75 | 0 | 0 | 0 | |
| 29/05/2025 |
10.02
|
15,700 | 9.88 | 10.02 | 9.84 | 300 | 0 | 0.0 | |
| 28/05/2025 |
9.88
|
5,800 | 9.71 | 9.93 | 9.71 | 300 | 0 | 0.0 | |
| 27/05/2025 |
10.02
|
600 | 10.15 | 10.15 | 9.45 | 0 | 0 | 0 | |
| 26/05/2025 |
10.02
|
4,000 | 10.06 | 10.06 | 9.80 | 300 | 0 | 0.0 | |
| 23/05/2025 |
10.10
|
3,900 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 | |
| 22/05/2025 |
10.10
|
10,300 | 9.97 | 10.28 | 9.88 | 0 | 100 | 0 | |
| 21/05/2025 |
10.06
|
3,900 | 10.06 | 10.06 | 9.71 | 0 | 0 | 0 | |
| 20/05/2025 |
10.10
|
18,800 | 9.67 | 10.10 | 9.67 | 0 | 0 | 0 | |
| 19/05/2025 |
9.93
|
17,800 | 9.80 | 9.93 | 9.58 | 0 | 0 | 0 | |