| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.06 | -0.77% | 149,600 | -5,100 | 0 |
7.58
8.08
7.85
|
|
2 tháng
(2026-04-13) |
-0.33 | -4.11% | 344,100 | -10,200 | 0 |
7.58
8.09
7.85
|
|
3 tháng
(2026-03-16) |
-1.15 | -12.99% | 863,200 | -147,900 | -0.0 |
7.58
9
7.85
|
|
6 tháng
(2025-12-15) |
-1.55 | -16.76% | 1,614,400 | -155,000 | -0.0 |
7.58
9.47
7.85
|
|
12 tháng
(2025-06-17) |
-1.84 | -19.29% | 4,984,300 | -202,000 | -0.5 |
7.58
10.65
7.85
|
|
24 tháng
(2024-06-24) |
-2.29 | -22.93% | 12,186,000 | -7,480,872 | -74.8 |
7.58
10.65
7.85
|
|
36 tháng
(2023-06-28) |
-6.40 | -45.40% | 30,559,700 | -11,148,552 | -124.2 |
7.58
17.33
7.85
|
|
60 tháng
(2021-07-08) |
1.91 | 32.98% | 40,673,900 | -11,007,643 | -111.0 |
5.48
17.33
7.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
9.61
|
48,300 | 9.70 | 9.75 | 9.60 | 400 | 0 | 0.0 | |
| 19/08/2025 |
9.75
|
48,400 | 9.65 | 9.80 | 9.65 | 0 | 0 | 0 | |
| 18/08/2025 |
9.65
|
34,400 | 9.74 | 9.74 | 9.65 | 0 | 6,400 | -0.1 | |
| 15/08/2025 |
9.74
|
27,000 | 9.73 | 9.74 | 9.60 | 500 | 1,400 | -0.0 | |
| 14/08/2025 |
9.73
|
27,600 | 9.72 | 9.74 | 9.65 | 0 | 1,600 | -0.0 | |
| 13/08/2025 |
9.82
|
43,500 | 9.70 | 9.83 | 9.70 | 0 | 800 | -0.0 | |
| 12/08/2025 |
9.80
|
5,600 | 9.80 | 9.83 | 9.75 | 0 | 0 | 0 | |
| 11/08/2025 |
9.83
|
49,500 | 9.65 | 9.90 | 9.65 | 3,100 | 0 | 0.0 | |
| 08/08/2025 |
9.89
|
64,200 | 9.80 | 9.89 | 9.75 | 1,000 | 0 | 0.0 | |
| 07/08/2025 |
9.80
|
34,400 | 9.77 | 9.80 | 9.70 | 0 | 5,000 | -0.0 | |
| 06/08/2025 |
9.77
|
18,000 | 9.75 | 9.77 | 9.67 | 100 | 0 | 0.0 | |
| 05/08/2025 |
9.72
|
36,100 | 9.78 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 04/08/2025 |
9.78
|
31,000 | 9.70 | 9.82 | 9.67 | 200 | 0 | 0.0 | |
| 01/08/2025 |
9.75
|
33,000 | 9.79 | 9.90 | 9.60 | 600 | 0 | 0.0 | |
| 31/07/2025 |
9.79
|
22,800 | 9.79 | 9.89 | 9.65 | 100 | 700 | -0.0 | |
| 30/07/2025 |
9.79
|
61,100 | 9.78 | 9.95 | 9.64 | 300 | 0 | 0.0 | |
| 29/07/2025 |
9.78
|
79,000 | 10.20 | 10.20 | 9.76 | 1,900 | 0 | 0.0 | |
| 28/07/2025 |
9.91
|
550,700 | 10.75 | 11 | 9.91 | 1,200 | 500 | 0.0 | |
| 25/07/2025 |
10.65
|
110,200 | 11.25 | 11.30 | 10.60 | 1,000 | 0 | 0.0 | |
| 24/07/2025 |
10.60
|
279,500 | 9.70 | 10.60 | 9.46 | 0 | 100 | -0.0 | |
| 23/07/2025 |
9.95
|
159,800 | 9.88 | 10 | 9.46 | 1,500 | 0 | 0.0 | |
| 22/07/2025 |
9.80
|
35,200 | 9.80 | 9.85 | 9.52 | 0 | 0 | 0 | |
| 21/07/2025 |
9.71
|
49,200 | 9.75 | 9.88 | 9.50 | 0 | 300 | -0.0 | |
| 18/07/2025 |
9.73
|
52,800 | 9.87 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 17/07/2025 |
9.88
|
37,800 | 9.88 | 9.90 | 9.55 | 0 | 11,800 | -0.1 | |
| 16/07/2025 |
9.88
|
145,700 | 9.50 | 9.90 | 9.47 | 300 | 0 | 0.0 | |
| 15/07/2025 |
9.63
|
60,600 | 9.59 | 9.63 | 9.46 | 0 | 30,000 | -0.3 | |
| 14/07/2025 |
9.56
|
8,600 | 9.58 | 9.58 | 9.47 | 0 | 200 | -0.0 | |
| 11/07/2025 |
9.57
|
3,300 | 9.57 | 9.57 | 9.46 | 0 | 0 | 0 | |
| 10/07/2025 |
9.57
|
10,300 | 9.59 | 9.59 | 9.45 | 0 | 0 | 0 | |
| 09/07/2025 |
9.54
|
24,000 | 9.59 | 9.59 | 9.50 | 0 | 0 | 0 | |
| 08/07/2025 |
9.54
|
15,400 | 9.42 | 9.56 | 9.38 | 0 | 0 | 0 | |
| 07/07/2025 |
9.50
|
900 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 04/07/2025 |
9.50
|
800 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 03/07/2025 |
9.51
|
7,500 | 9.40 | 9.51 | 9.40 | 0 | 0 | 0 | |
| 02/07/2025 |
9.53
|
1,200 | 9.56 | 9.56 | 9.52 | 0 | 600 | -0.0 | |
| 01/07/2025 |
9.58
|
7,400 | 9.50 | 9.58 | 9.50 | 0 | 500 | -0.0 | |
| 30/06/2025 |
9.52
|
6,400 | 9.33 | 9.56 | 9.33 | 0 | 100 | -0.0 | |
| 27/06/2025 |
9.57
|
5,800 | 9.50 | 9.57 | 9.25 | 0 | 0 | 0 | |
| 26/06/2025 |
9.58
|
4,500 | 9.50 | 9.58 | 9.41 | 0 | 100 | -0.0 | |
| 25/06/2025 |
9.58
|
300 | 9.58 | 9.59 | 9.58 | 0 | 0 | 0 | |
| 24/06/2025 |
9.59
|
500 | 9.40 | 9.59 | 9.39 | 100 | 0 | 0.0 | |
| 23/06/2025 |
9.59
|
1,200 | 9.38 | 9.59 | 9.38 | 0 | 100 | -0.0 | |
| 20/06/2025 |
9.41
|
16,100 | 9.55 | 9.55 | 9.40 | 200 | 0 | 0.0 | |
| 19/06/2025 |
9.56
|
4,100 | 9.54 | 9.56 | 9.50 | 0 | 100 | -0.0 | |
| 18/06/2025 |
9.54
|
7,600 | 9.40 | 9.56 | 9.40 | 4,200 | 1,200 | 0.0 | |
| 17/06/2025 |
9.54
|
900 | 9.47 | 9.55 | 9.36 | 0 | 0 | 0 | |
| 16/06/2025 |
9.55
|
300 | 9.41 | 9.55 | 9.41 | 0 | 0 | 0 | |
| 13/06/2025 |
9.65
|
13,700 | 9.58 | 9.70 | 9.50 | 0 | 500 | -0.0 | |
| 12/06/2025 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 11/06/2025 |
9.58
|
14,800 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 10/06/2025 |
9.60
|
130,500 | 9.59 | 9.60 | 9.50 | 100 | 5,600 | -0.1 | |
| 09/06/2025 |
9.59
|
8,600 | 9.50 | 9.59 | 9.50 | 0 | 200 | -0.0 | |
| 06/06/2025 |
9.59
|
8,200 | 9.60 | 9.60 | 9.45 | 0 | 1,400 | -0.0 | |
| 05/06/2025 |
9.60
|
12,700 | 9.64 | 9.64 | 9.45 | 0 | 0 | 0 | |
| 04/06/2025 |
9.64
|
5,900 | 9.69 | 9.69 | 9.41 | 0 | 0 | 0 | |
| 03/06/2025 |
9.51
|
12,300 | 9.72 | 9.72 | 9.40 | 0 | 100 | -0.0 | |
| 02/06/2025 |
9.51
|
3,500 | 9.50 | 9.75 | 9.40 | 100 | 100 | -0.0 | |
| 30/05/2025 |
9.50
|
33,000 | 9.35 | 9.97 | 9.35 | 0 | 100 | -0.0 | |
| 29/05/2025 |
9.32
|
10,100 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 28/05/2025 |
9.32
|
20,300 | 9.35 | 9.38 | 9.32 | 0 | 200 | -0.0 | |
| 27/05/2025 |
9.35
|
10,100 | 9.39 | 9.39 | 9.35 | 0 | 0 | 0 | |
| 26/05/2025 |
9.39
|
16,200 | 9.35 | 9.39 | 9.24 | 100 | 0 | 0.0 | |
| 23/05/2025 |
9.36
|
3,400 | 9.36 | 9.40 | 9.35 | 0 | 0 | 0 | |
| 22/05/2025 |
9.36
|
16,300 | 9.46 | 9.46 | 9.36 | 0 | 800 | 0 | |
| 21/05/2025 |
9.46
|
1,900 | 9.43 | 9.46 | 9.40 | 0 | 0 | 0 | |
| 20/05/2025 |
9.45
|
31,900 | 9.44 | 9.45 | 9.44 | 200 | 500 | -0.0 | |
| 19/05/2025 |
9.45
|
35,100 | 9.50 | 9.55 | 9.36 | 0 | 100 | 0 | |
| 16/05/2025 |
9.60
|
13,000 | 9.68 | 9.68 | 9.35 | 200 | 1,101 | 0 | |
| 15/05/2025 |
9.65
|
47,900 | 9.80 | 9.80 | 9.50 | 0 | 800 | 0 | |
| 14/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/05/2025 |
9.80
|
35,800 | 9.92 | 9.95 | 9.80 | 0 | 0 | 0 | |
| 13/05/2025 |
9.90
|
81,200 | 9.76 | 9.90 | 9.72 | 0 | 0 | 0 | |
| 12/05/2025 |
9.76
|
33,700 | 9.76 | 9.76 | 9.67 | 3,000 | 0 | 0 | |
| 09/05/2025 |
9.76
|
20,500 | 9.81 | 9.81 | 9.67 | 0 | 0 | 0 | |
| 08/05/2025 |
9.76
|
25,600 | 9.81 | 9.85 | 9.76 | 15,000 | 2,100 | 0 | |
| 07/05/2025 |
9.76
|
22,900 | 9.72 | 9.81 | 9.67 | 0 | 0 | 0 | |
| 06/05/2025 |
9.67
|
56,700 | 9.67 | 9.72 | 9.54 | 0 | 0 | 0 | |
| 05/05/2025 |
9.58
|
35,900 | 9.63 | 9.72 | 9.54 | 0 | 4,400 | 0 | |
| 29/04/2025 |
9.58
|
167,300 | 9.58 | 9.58 | 9.49 | 0 | 1,500 | -0.0 | |
| 28/04/2025 |
9.36
|
24,300 | 9.49 | 9.49 | 9.31 | 0 | 0 | 0 | |
| 25/04/2025 |
9.31
|
47,600 | 9.45 | 9.45 | 9.31 | 1,800 | 0 | 0.0 | |
| 24/04/2025 |
9.36
|
3,100 | 9.49 | 9.49 | 9.31 | 0 | 0 | 0 | |
| 23/04/2025 |
9.31
|
6,900 | 9.45 | 9.45 | 9.17 | 200 | 0 | 0.0 | |
| 22/04/2025 |
9.40
|
9,100 | 9.36 | 9.45 | 9.22 | 600 | 0 | 0.0 | |
| 21/04/2025 |
9.36
|
31,300 | 9.49 | 9.49 | 9.26 | 0 | 0 | 0 | |
| 18/04/2025 |
9.54
|
800 | 9.54 | 9.63 | 9.54 | 0 | 0 | 0 | |
| 17/04/2025 |
9.54
|
13,000 | 9.58 | 9.63 | 9.36 | 100 | 0 | 0.0 | |
| 16/04/2025 |
9.54
|
70,300 | 9.22 | 9.54 | 9.22 | 0 | 0 | 0 | |
| 15/04/2025 |
9.31
|
4,000 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 14/04/2025 |
9.31
|
39,600 | 9.40 | 9.40 | 9.05 | 0 | 0 | 0 | |
| 11/04/2025 |
9.31
|
11,400 | 9.08 | 9.45 | 9.08 | 0 | 0 | 0 | |
| 10/04/2025 |
9.40
|
118,900 | 9.26 | 9.40 | 9.26 | 0 | 1,800 | -0.0 | |
| 09/04/2025 |
8.81
|
9,200 | 8.81 | 8.81 | 8.54 | 500 | 0 | 0.0 | |
| 08/04/2025 |
8.81
|
49,100 | 8.90 | 8.92 | 8.64 | 700 | 0 | 0.0 | |
| 04/04/2025 |
9.08
|
25,600 | 8.99 | 9.08 | 8.81 | 2,800 | 1,000 | 0.0 | |
| 03/04/2025 |
9.13
|
90,900 | 9.40 | 9.45 | 8.99 | 4,000 | 2,700 | 0.0 | |
| 02/04/2025 |
9.45
|
10,400 | 9.49 | 9.54 | 9.45 | 0 | 0 | 0 | |
| 01/04/2025 |
9.49
|
8,700 | 9.45 | 9.49 | 9.45 | 1,000 | 0 | 0.0 | |
| 31/03/2025 |
9.45
|
8,200 | 9.40 | 9.54 | 9.40 | 0 | 0 | 0 | |
| 28/03/2025 |
9.54
|
21,800 | 9.54 | 9.54 | 9.45 | 1,200 | 0 | 0.0 | |