| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.10 | -1.15% | 264,400 | -12,200 | 0 |
8.25
9
8.55
|
|
2 tháng
(2026-06-01) |
-0.55 | -6.08% | 918,700 | -126,516 | 0 |
8.25
9.25
8.55
|
|
3 tháng
(2026-05-04) |
-0.69 | -7.46% | 1,366,800 | -283,916 | 0 |
8.25
9.39
8.55
|
|
6 tháng
(2026-02-02) |
-1.10 | -11.35% | 2,622,000 | -126,970 | 1.8 |
8.25
9.70
8.55
|
|
12 tháng
(2025-08-04) |
-2.22 | -20.62% | 8,757,300 | -301,770 | 0.3 |
8.25
10.78
8.55
|
|
24 tháng
(2024-08-09) |
-2.16 | -20.17% | 22,074,300 | 953,174 | 12.7 |
7.12
10.78
8.55
|
|
36 tháng
(2023-08-15) |
-5.53 | -39.27% | 57,460,800 | 1,464,574 | 20.9 |
7.12
14.09
8.55
|
|
60 tháng
(2021-08-25) |
-1.54 | -15.24% | 173,099,700 | -4,296,296 | -90.1 |
7.12
15.92
8.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/05/2025 |
8.23
|
49,800 | 8.26 | 8.26 | 8.03 | 15,300 | 5,800 | 0.1 | |
| 19/05/2025 |
8.03
|
134,500 | 7.82 | 8.12 | 7.82 | 65,800 | 0 | 0 | |
| 16/05/2025 |
7.92
|
17,100 | 7.95 | 7.95 | 7.78 | 4,100 | 0 | 0 | |
| 15/05/2025 |
7.79
|
10,500 | 7.91 | 7.92 | 7.78 | 300 | 0 | 0 | |
| 14/05/2025 |
7.95
|
30,800 | 7.93 | 7.97 | 7.86 | 3,000 | 0 | 0 | |
| 13/05/2025 |
7.93
|
9,000 | 7.70 | 7.95 | 7.70 | 0 | 0 | 0 | |
| 12/05/2025 |
7.82
|
34,700 | 7.71 | 7.99 | 7.69 | 2,400 | 0 | 0 | |
| 09/05/2025 |
7.82
|
50,000 | 7.82 | 7.86 | 7.68 | 100 | 0 | 0 | |
| 08/05/2025 |
7.82
|
17,000 | 7.82 | 7.86 | 7.82 | 300 | 0 | 0 | |
| 07/05/2025 |
7.81
|
8,100 | 7.66 | 7.82 | 7.66 | 0 | 0 | 0 | |
| 06/05/2025 |
7.83
|
8,500 | 7.59 | 8.02 | 7.59 | 0 | 0 | 0 | |
| 05/05/2025 |
7.60
|
38,100 | 7.60 | 7.71 | 7.57 | 0 | 0 | 0 | |
| 29/04/2025 |
7.71
|
29,300 | 7.59 | 7.76 | 7.59 | 5,200 | 0 | 0.0 | |
| 28/04/2025 |
7.69
|
31,100 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 | |
| 25/04/2025 |
7.72
|
98,600 | 7.69 | 7.77 | 7.60 | 0 | 0 | 0 | |
| 24/04/2025 |
7.69
|
90,300 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 | |
| 23/04/2025 |
7.60
|
24,500 | 7.60 | 7.78 | 7.54 | 0 | 0 | 0 | |
| 22/04/2025 |
7.60
|
21,200 | 7.45 | 7.87 | 7.41 | 0 | 0 | 0 | |
| 21/04/2025 |
7.60
|
24,100 | 7.90 | 7.90 | 7.57 | 0 | 0 | 0 | |
| 18/04/2025 |
7.90
|
97,200 | 7.91 | 7.91 | 7.52 | 0 | 0 | 0 | |
| 17/04/2025 |
7.59
|
50,300 | 7.59 | 7.74 | 7.52 | 0 | 0 | 0 | |
| 16/04/2025 |
7.54
|
16,000 | 7.45 | 7.83 | 7.43 | 0 | 0 | 0 | |
| 15/04/2025 |
7.84
|
33,100 | 7.78 | 7.88 | 7.52 | 0 | 0 | 0 | |
| 14/04/2025 |
7.90
|
2,700 | 8.12 | 8.12 | 7.78 | 100 | 0 | 0.0 | |
| 11/04/2025 |
7.82
|
52,600 | 7.87 | 7.87 | 7.60 | 100 | 0 | 0.0 | |
| 10/04/2025 |
7.61
|
40,000 | 7.61 | 7.61 | 7.61 | 4,500 | 0 | 0.0 | |
| 09/04/2025 |
7.12
|
41,500 | 7.13 | 7.67 | 7.11 | 0 | 0 | 0 | |
| 08/04/2025 |
7.64
|
69,700 | 7.69 | 8.46 | 7.64 | 500 | 700 | -0.0 | |
| 04/04/2025 |
8.21
|
102,400 | 7.92 | 8.84 | 7.92 | 5,000 | 0 | 0.0 | |
| 03/04/2025 |
8.51
|
257,500 | 8.51 | 8.54 | 8.51 | 111,100 | 0 | 1.1 | |
| 02/04/2025 |
9.14
|
18,700 | 9.14 | 9.14 | 8.89 | 800 | 0 | 0.0 | |
| 01/04/2025 |
9.14
|
5,000 | 9.14 | 9.14 | 9.14 | 0 | 700 | -0.0 | |
| 31/03/2025 |
9.14
|
50,400 | 9.14 | 9.40 | 8.76 | 3,200 | 0 | 0.0 | |
| 28/03/2025 |
9.14
|
43,700 | 8.97 | 9.27 | 8.89 | 100 | 0 | 0.0 | |
| 27/03/2025 |
9.14
|
4,100 | 9.06 | 9.14 | 9.06 | 0 | 0 | 0 | |
| 26/03/2025 |
9.14
|
20,600 | 9.10 | 9.14 | 9.06 | 6,600 | 7,400 | -0.0 | |
| 25/03/2025 |
9.10
|
41,800 | 9.06 | 9.10 | 9.06 | 0 | 0 | 0 | |
| 24/03/2025 |
9.10
|
8,400 | 9.06 | 9.27 | 9.06 | 500 | 86 | 0.0 | |
| 21/03/2025 |
9.19
|
3,800 | 9.23 | 9.23 | 9.06 | 0 | 0 | 0 | |
| 20/03/2025 |
9.27
|
22,000 | 9.19 | 9.27 | 9.14 | 2,500 | 2,000 | 0.0 | |
| 19/03/2025 |
9.27
|
12,500 | 9.14 | 9.40 | 9.14 | 200 | 700 | -0.0 | |
| 18/03/2025 |
9.23
|
24,200 | 9.19 | 9.27 | 9.19 | 2,000 | 6,900 | -0.1 | |
| 17/03/2025 |
9.27
|
12,900 | 9.27 | 9.27 | 9.14 | 200 | 5,500 | -0.1 | |
| 14/03/2025 |
9.27
|
19,500 | 9.27 | 9.27 | 9.06 | 200 | 0 | 0.0 | |
| 13/03/2025 |
9.31
|
8,800 | 9.19 | 9.36 | 9.19 | 300 | 0 | 0.0 | |
| 12/03/2025 |
9.31
|
33,600 | 9.36 | 9.36 | 9.23 | 10,000 | 12,400 | -0.0 | |
| 11/03/2025 |
9.36
|
8,900 | 9.36 | 9.36 | 9.27 | 0 | 0 | 0 | |
| 10/03/2025 |
9.36
|
16,100 | 9.19 | 9.40 | 9.19 | 700 | 0 | 0.0 | |
| 07/03/2025 |
9.19
|
11,800 | 9.36 | 9.36 | 9.10 | 400 | 400 | 0.0 | |
| 06/03/2025 |
9.19
|
15,300 | 9.14 | 9.23 | 9.10 | 100 | 0 | 0.0 | |
| 05/03/2025 |
9.19
|
37,100 | 9.23 | 9.23 | 9.14 | 0 | 12,100 | -0.1 | |
| 04/03/2025 |
9.23
|
39,300 | 9.27 | 9.36 | 9.10 | 3,200 | 3,000 | 0.0 | |
| 03/03/2025 |
9.36
|
2,300 | 9.19 | 9.40 | 9.19 | 400 | 0 | 0.0 | |
| 28/02/2025 |
9.40
|
71,800 | 9.10 | 9.48 | 9.10 | 30,300 | 300 | 0.3 | |
| 27/02/2025 |
9.10
|
21,500 | 9.14 | 9.19 | 9.10 | 0 | 13,300 | -0.1 | |
| 26/02/2025 |
9.14
|
37,100 | 9.06 | 9.40 | 9.06 | 2,900 | 32,200 | -0.3 | |
| 25/02/2025 |
9.31
|
7,900 | 9.01 | 9.31 | 9.01 | 1,100 | 0 | 0.0 | |
| 24/02/2025 |
9.40
|
12,100 | 9.01 | 9.48 | 9.01 | 1,000 | 0 | 0.0 | |
| 21/02/2025 |
9.48
|
21,000 | 9.23 | 9.48 | 9.23 | 0 | 0 | 0 | |
| 20/02/2025 |
9.31
|
25,800 | 9.40 | 9.40 | 9.23 | 1,000 | 4,100 | -0.0 | |
| 19/02/2025 |
9.40
|
64,800 | 9.23 | 9.40 | 9.19 | 0 | 48,100 | -0.5 | |
| 18/02/2025 |
9.36
|
46,000 | 9.19 | 9.40 | 9.19 | 0 | 29,600 | -0.3 | |
| 17/02/2025 |
9.40
|
108,800 | 9.19 | 9.53 | 9.19 | 0 | 37,400 | -0.4 | |
| 14/02/2025 |
9.19
|
84,400 | 9.14 | 9.19 | 9.01 | 30,400 | 1,000 | 0.3 | |
| 13/02/2025 |
9.14
|
37,900 | 9.23 | 9.23 | 9.06 | 400 | 13,900 | -0.1 | |
| 12/02/2025 |
9.06
|
43,500 | 9.01 | 9.19 | 9.01 | 200 | 19,700 | -0.2 | |
| 11/02/2025 |
9.06
|
52,400 | 8.89 | 9.06 | 8.89 | 0 | 25,000 | -0.3 | |
| 10/02/2025 |
8.89
|
46,900 | 8.80 | 8.89 | 8.80 | 1,300 | 1,000 | 0.0 | |
| 07/02/2025 |
8.80
|
6,500 | 8.80 | 8.89 | 8.72 | 300 | 900 | -0.0 | |
| 06/02/2025 |
8.76
|
4,900 | 8.80 | 8.80 | 8.67 | 900 | 3,900 | -0.0 | |
| 05/02/2025 |
8.80
|
8,600 | 8.80 | 8.80 | 8.67 | 0 | 0 | 0 | |
| 04/02/2025 |
8.80
|
18,800 | 8.80 | 8.80 | 8.59 | 800 | 0 | 0.0 | |
| 03/02/2025 |
8.54
|
11,100 | 8.80 | 8.84 | 8.54 | 0 | 0 | 0 | |
| 24/01/2025 |
8.84
|
16,500 | 8.63 | 8.89 | 8.23 | 0 | 1,100 | -0.0 | |
| 23/01/2025 |
8.84
|
5,200 | 8.67 | 8.84 | 8.67 | 1,000 | 0 | 0.0 | |
| 22/01/2025 |
8.63
|
22,000 | 8.63 | 8.67 | 8.59 | 0 | 0 | 0 | |
| 21/01/2025 |
8.63
|
5,800 | 8.72 | 8.89 | 8.59 | 100 | 100 | 0 | |
| 20/01/2025 |
8.97
|
19,300 | 8.80 | 8.97 | 8.63 | 0 | 0 | 0 | |
| 17/01/2025 |
8.80
|
15,900 | 8.63 | 8.80 | 8.59 | 200 | 0 | 0.0 | |
| 16/01/2025 |
8.80
|
4,500 | 8.80 | 8.80 | 8.72 | 100 | 900 | -0.0 | |
| 15/01/2025 |
8.80
|
9,500 | 8.72 | 8.89 | 8.59 | 0 | 0 | 0 | |
| 14/01/2025 |
8.72
|
30,500 | 8.67 | 8.80 | 8.63 | 0 | 0 | 0 | |
| 13/01/2025 |
8.80
|
2,900 | 8.89 | 8.89 | 8.63 | 0 | 0 | 0 | |
| 10/01/2025 |
8.89
|
16,800 | 8.76 | 8.89 | 8.54 | 1,000 | 0 | 0.0 | |
| 09/01/2025 |
8.89
|
17,000 | 8.89 | 8.89 | 8.76 | 0 | 0 | 0 | |
| 08/01/2025 |
8.89
|
13,300 | 8.80 | 8.89 | 8.80 | 0 | 100 | -0.0 | |
| 07/01/2025 |
8.80
|
14,600 | 8.80 | 9.14 | 8.80 | 0 | 100 | -0.0 | |
| 06/01/2025 |
8.84
|
9,300 | 8.89 | 8.89 | 8.84 | 0 | 0 | 0 | |
| 03/01/2025 |
8.89
|
17,000 | 8.84 | 8.93 | 8.84 | 0 | 0 | 0 | |
| 02/01/2025 |
8.93
|
11,800 | 8.84 | 8.93 | 8.84 | 0 | 0 | 0 | |
| 31/12/2024 |
8.84
|
10,500 | 8.72 | 8.97 | 8.72 | 500 | 0 | 0.0 | |
| 30/12/2024 |
8.89
|
33,700 | 8.97 | 8.97 | 8.84 | 0 | 4,900 | -0.1 | |
| 27/12/2024 |
8.97
|
13,000 | 8.93 | 8.97 | 8.84 | 0 | 0 | 0 | |
| 26/12/2024 |
8.93
|
52,500 | 8.76 | 9.01 | 8.76 | 1,000 | 500 | 0.0 | |
| 25/12/2024 |
8.72
|
12,500 | 8.72 | 8.76 | 8.63 | 0 | 400 | -0.0 | |
| 24/12/2024 |
8.72
|
6,900 | 8.72 | 8.72 | 8.59 | 0 | 100 | -0.0 | |
| 23/12/2024 |
8.76
|
5,300 | 8.76 | 8.76 | 8.63 | 0 | 0 | 0 | |
| 20/12/2024 |
8.72
|
11,800 | 8.67 | 8.72 | 8.59 | 0 | 2,000 | -0.0 | |
| 19/12/2024 |
8.67
|
11,500 | 8.67 | 8.67 | 8.59 | 0 | 0 | 0 | |
| 18/12/2024 |
8.72
|
18,600 | 8.59 | 8.72 | 8.59 | 0 | 0 | 0 | |