| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.10 | -7.75% | 4,999,300 | 98,600 | 1.3 |
10.90
14.70
13.20
|
|
2 tháng
(2026-07-20) |
0.10 | 0.77% | 10,066,200 | 284,800 | 3.8 |
10.90
14.80
13.20
|
|
3 tháng
(2026-06-19) |
0.30 | 2.34% | 12,715,400 | 295,500 | 3.9 |
10.90
14.80
13.20
|
|
6 tháng
(2026-03-23) |
1.10 | 9.17% | 38,364,300 | 73,600 | -0.0 |
10.70
15.70
13.20
|
|
12 tháng
(2025-09-22) |
2 | 18.02% | 83,320,300 | -1,200 | -0.9 |
10
15.70
13.20
|
|
24 tháng
(2024-09-27) |
2.09 | 18.94% | 153,876,350 | 118,782 | 0.5 |
7.50
15.70
13.20
|
|
36 tháng
(2023-10-03) |
1.84 | 16.29% | 255,273,350 | -234,354 | -3.9 |
7.50
15.70
13.20
|
|
60 tháng
(2021-10-13) |
-2.25 | -14.68% | 332,563,346 | -425,089 | -6.6 |
5.04
20.03
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/07/2025 |
10.50
|
757,500 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 | |
| 22/07/2025 |
10.50
|
421,400 | 10.60 | 10.80 | 10.30 | 0 | 0 | 0 | |
| 21/07/2025 |
10.50
|
882,100 | 9.70 | 10.50 | 9.70 | 0 | 0 | 0 | |
| 18/07/2025 |
9.70
|
333,600 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 17/07/2025 |
9.60
|
217,900 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 16/07/2025 |
9.50
|
192,400 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 15/07/2025 |
9.50
|
292,200 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 14/07/2025 |
9.60
|
186,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 11/07/2025 |
9.60
|
236,000 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 10/07/2025 |
9.60
|
228,700 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 09/07/2025 |
9.50
|
250,300 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 08/07/2025 |
9.50
|
267,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 07/07/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 07/07/2025 |
9.50
|
249,300 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 | |
| 04/07/2025 |
9.40
|
251,200 | 9.49 | 9.59 | 9.40 | 0 | 0 | 0 | |
| 03/07/2025 |
9.40
|
443,100 | 9.40 | 9.49 | 9.31 | 0 | 0 | 0 | |
| 02/07/2025 |
9.40
|
173,300 | 9.49 | 9.49 | 9.31 | 0 | 0 | 0 | |
| 01/07/2025 |
9.40
|
327,700 | 9.49 | 9.49 | 9.31 | 0 | 0 | 0 | |
| 30/06/2025 |
9.49
|
192,300 | 9.40 | 9.49 | 9.12 | 0 | 0 | 0 | |
| 27/06/2025 |
9.40
|
534,400 | 9.31 | 9.59 | 9.31 | 0 | 0 | 0 | |
| 26/06/2025 |
9.31
|
129,800 | 9.21 | 9.31 | 9.21 | 0 | 0 | 0 | |
| 25/06/2025 |
9.31
|
411,100 | 9.21 | 9.40 | 9.21 | 0 | 0 | 0 | |
| 24/06/2025 |
9.21
|
161,500 | 8.36 | 9.31 | 8.36 | 0 | 0 | 0 | |
| 23/06/2025 |
9.21
|
91,500 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 20/06/2025 |
9.31
|
116,500 | 9.21 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 19/06/2025 |
9.21
|
237,800 | 9.21 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 18/06/2025 |
9.31
|
331,100 | 9.31 | 9.40 | 9.12 | 0 | 0 | 0 | |
| 17/06/2025 |
9.31
|
241,100 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 16/06/2025 |
9.31
|
362,000 | 9.21 | 9.49 | 9.21 | 0 | 0 | 0 | |
| 13/06/2025 |
9.21
|
427,300 | 9.31 | 9.31 | 9.02 | 0 | 0 | 0 | |
| 12/06/2025 |
9.31
|
526,900 | 9.12 | 9.68 | 9.12 | 0 | 0 | 0 | |
| 11/06/2025 |
9.12
|
164,500 | 9.12 | 9.12 | 9.02 | 0 | 0 | 0 | |
| 10/06/2025 |
9.12
|
247,600 | 9.21 | 9.31 | 9.02 | 0 | 0 | 0 | |
| 09/06/2025 |
9.21
|
446,800 | 9.12 | 9.40 | 9.02 | 0 | 0 | 0 | |
| 06/06/2025 |
9.12
|
271,300 | 9.40 | 9.49 | 9.12 | 0 | 0 | 0 | |
| 05/06/2025 |
9.49
|
1,080,800 | 8.93 | 9.49 | 8.93 | 0 | 0 | 0 | |
| 04/06/2025 |
8.93
|
308,100 | 8.83 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 03/06/2025 |
8.83
|
183,800 | 8.83 | 8.93 | 8.74 | 0 | 35,300 | -0.3 | |
| 02/06/2025 |
8.83
|
166,900 | 8.83 | 8.83 | 8.64 | 0 | 55,800 | -0.5 | |
| 30/05/2025 |
8.83
|
218,800 | 8.83 | 8.93 | 8.74 | 0 | 0 | 0 | |
| 29/05/2025 |
8.93
|
265,000 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 28/05/2025 |
9.02
|
322,800 | 9.12 | 9.12 | 9.02 | 0 | 0 | 0 | |
| 27/05/2025 |
9.12
|
416,900 | 8.83 | 9.21 | 8.74 | 0 | 0 | 0 | |
| 26/05/2025 |
8.74
|
268,800 | 8.64 | 8.74 | 8.55 | 0 | 0 | 0 | |
| 23/05/2025 |
8.64
|
189,900 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 | |
| 22/05/2025 |
8.74
|
80,200 | 8.83 | 8.83 | 8.74 | 0 | 0 | 0 | |
| 21/05/2025 |
8.83
|
224,300 | 8.83 | 8.93 | 8.74 | 0 | 0 | 0 | |
| 20/05/2025 |
8.83
|
338,000 | 8.83 | 8.93 | 8.83 | 0 | 0 | 0 | |
| 19/05/2025 |
8.83
|
222,000 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 | |
| 16/05/2025 |
8.93
|
191,200 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 | |
| 15/05/2025 |
8.93
|
221,800 | 9.12 | 9.12 | 8.93 | 0 | 0 | 0 | |
| 14/05/2025 |
9.02
|
285,600 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
| 13/05/2025 |
9.12
|
279,000 | 9.02 | 9.21 | 9.02 | 0 | 0 | 0 | |
| 12/05/2025 |
8.93
|
125,800 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 | |
| 09/05/2025 |
8.93
|
116,900 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 08/05/2025 |
9.02
|
184,800 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 07/05/2025 |
8.93
|
137,400 | 9.02 | 9.02 | 8.74 | 0 | 0 | 0 | |
| 06/05/2025 |
9.02
|
570,900 | 8.55 | 9.12 | 8.55 | 0 | 0 | 0 | |
| 05/05/2025 |
8.55
|
471,000 | 8.64 | 0 | 8.45 | 0 | 0 | 0 | |
| 02/05/2025 |
11.50
|
198,943 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 | |
| 01/05/2025 |
11.40
|
148,624 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 | |
| 30/04/2025 |
12.80
|
128,600 | 13 | 13.10 | 12.80 | 0 | 7,200 | -0.1 | |
| 29/04/2025 |
8.55
|
155,549 | 8.55 | 8.64 | 8.45 | 0 | 0 | 0 | |
| 28/04/2025 |
8.55
|
107,655 | 8.55 | 8.64 | 8.36 | 0 | 0 | 0 | |
| 25/04/2025 |
8.45
|
121,238 | 8.45 | 8.55 | 8.36 | 0 | 0 | 0 | |
| 24/04/2025 |
8.36
|
185,789 | 8.45 | 8.64 | 8.26 | 0 | 0 | 0 | |
| 23/04/2025 |
8.36
|
131,357 | 8.26 | 8.55 | 8.26 | 0 | 0 | 0 | |
| 22/04/2025 |
8.07
|
656,155 | 8.64 | 8.74 | 7.88 | 0 | 0 | 0 | |
| 21/04/2025 |
8.64
|
453,711 | 8.17 | 8.93 | 8.17 | 0 | 0 | 0 | |
| 18/04/2025 |
8.17
|
169,442 | 8.17 | 8.45 | 7.98 | 0 | 0 | 0 | |
| 17/04/2025 |
7.98
|
88,515 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 | |
| 16/04/2025 |
7.98
|
199,168 | 8.07 | 8.26 | 7.98 | 0 | 0 | 0 | |
| 15/04/2025 |
8.26
|
301,134 | 8.55 | 8.55 | 8.07 | 0 | 0 | 0 | |
| 14/04/2025 |
8.55
|
123,290 | 8.26 | 8.74 | 8.26 | 0 | 0 | 0 | |
| 11/04/2025 |
8.07
|
893,700 | 8.93 | 8.93 | 7.98 | 0 | 0 | 0 | |
| 10/04/2025 |
8.17
|
18,550 | 8.07 | 8.17 | 8.07 | 0 | 0 | 0 | |
| 09/04/2025 |
7.50
|
358,911 | 7.50 | 8.17 | 7.50 | 0 | 0 | 0 | |
| 08/04/2025 |
8.26
|
236,734 | 9.21 | 9.21 | 8.26 | 0 | 8,300 | -0.1 | |
| 07/04/2025 |
9.90
|
251,200 | 10 | 10.10 | 9.90 | 0 | 0 | 0 | |
| 04/04/2025 |
9.12
|
188,126 | 9.31 | 9.31 | 8.64 | 0 | 0 | 0 | |
| 03/04/2025 |
9.40
|
517,294 | 10.44 | 10.44 | 9.40 | 0 | 0 | 0 | |
| 02/04/2025 |
10.44
|
13,774 | 10.44 | 10.54 | 10.44 | 0 | 0 | 0 | |
| 01/04/2025 |
10.54
|
50,126 | 10.44 | 10.54 | 10.35 | 0 | 0 | 0 | |
| 31/03/2025 |
10.44
|
40,950 | 10.54 | 10.54 | 10.35 | 0 | 0 | 0 | |
| 28/03/2025 |
10.54
|
164,640 | 10.44 | 10.54 | 10.44 | 0 | 0 | 0 | |
| 27/03/2025 |
10.54
|
95,309 | 10.54 | 10.63 | 10.44 | 0 | 0 | 0 | |
| 26/03/2025 |
10.44
|
48,652 | 10.54 | 10.63 | 10.44 | 0 | 0 | 0 | |
| 25/03/2025 |
10.63
|
27,276 | 10.54 | 10.63 | 10.54 | 0 | 0 | 0 | |
| 24/03/2025 |
10.63
|
93,350 | 10.63 | 10.63 | 10.44 | 0 | 0 | 0 | |
| 21/03/2025 |
10.63
|
37,473 | 10.54 | 10.63 | 10.54 | 0 | 0 | 0 | |
| 20/03/2025 |
10.63
|
102,914 | 10.54 | 10.63 | 10.54 | 0 | 0 | 0 | |
| 19/03/2025 |
10.54
|
57,102 | 10.73 | 10.73 | 10.54 | 0 | 0 | 0 | |
| 18/03/2025 |
10.73
|
57,839 | 10.73 | 10.82 | 10.63 | 0 | 800 | -0.0 | |
| 17/03/2025 |
12.15
|
128,600 | 12.34 | 12.44 | 12.15 | 0 | 7,200 | -0.1 | |
| 14/03/2025 |
10.73
|
181,600 | 10.54 | 10.73 | 10.44 | 0 | 0 | 0 | |
| 13/03/2025 |
10.63
|
210,765 | 10.73 | 10.82 | 10.63 | 0 | 0 | 0 | |
| 12/03/2025 |
10.73
|
51,601 | 10.73 | 10.82 | 10.63 | 0 | 0 | 0 | |
| 11/03/2025 |
10.73
|
125,546 | 10.73 | 10.82 | 10.63 | 0 | 0 | 0 | |
| 10/03/2025 |
10.73
|
66,810 | 10.73 | 10.82 | 10.63 | 0 | 0 | 0 | |
| 07/03/2025 |
10.73
|
144,357 | 10.82 | 10.92 | 10.73 | 0 | 0 | 0 | |
| 06/03/2025 |
10.82
|
63,615 | 10.82 | 10.92 | 10.73 | 0 | 0 | 0 | |