| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
1.65 | 16.26% | 4,034,600 | 43,510 | 0 |
9.97
11.80
11.30
|
|
2 tháng
(2026-06-04) |
1.50 | 14.56% | 6,756,000 | 46,210 | 0 |
9.97
11.80
11.30
|
|
3 tháng
(2026-05-05) |
1.21 | 11.42% | 10,083,800 | 49,710 | 0 |
9.97
11.80
11.30
|
|
6 tháng
(2026-02-04) |
-0.02 | -0.15% | 15,868,800 | 51,410 | -0.0 |
9.97
11.82
11.30
|
|
12 tháng
(2025-08-08) |
-0.52 | -4.21% | 39,685,200 | -122,890 | -1.5 |
9.97
13.50
11.30
|
|
24 tháng
(2024-08-13) |
4.74 | 67.24% | 160,698,600 | -147,353 | -3.7 |
6.60
13.95
11.30
|
|
36 tháng
(2023-08-21) |
6.61 | 127.33% | 245,393,900 | -170,566 | -2.9 |
4.10
13.95
11.30
|
|
60 tháng
(2021-08-30) |
4.83 | 69.31% | 431,059,800 | -191,176 | -4.0 |
2.97
13.95
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/05/2025 |
12.82
|
341,900 | 12.55 | 13.41 | 12.36 | 103,500 | 32,400 | 0 | |
| 21/05/2025 |
12.55
|
223,800 | 12.73 | 12.73 | 12.32 | 12,300 | 19,700 | -0.1 | |
| 20/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 20/05/2025 |
12.59
|
418,900 | 11.91 | 12.64 | 11.91 | 86,300 | 10,300 | 1.0 | |
| 19/05/2025 |
11.85
|
370,900 | 12.06 | 12.19 | 11.55 | 27,100 | 10,500 | 0 | |
| 16/05/2025 |
12.11
|
254,700 | 12.23 | 12.70 | 11.89 | 13,400 | 63,500 | 0 | |
| 15/05/2025 |
12.23
|
317,300 | 11.77 | 12.32 | 11.72 | 16,400 | 32,000 | 0 | |
| 14/05/2025 |
11.77
|
225,200 | 11.89 | 11.94 | 11.68 | 0 | 13,700 | 0 | |
| 13/05/2025 |
11.85
|
235,200 | 11.89 | 11.94 | 11.55 | 56,800 | 22,900 | 0 | |
| 12/05/2025 |
11.81
|
238,200 | 12.45 | 12.45 | 11.64 | 0 | 53,500 | 0 | |
| 09/05/2025 |
12.15
|
386,200 | 12.70 | 12.79 | 11.72 | 3,500 | 15,100 | 0 | |
| 08/05/2025 |
12.49
|
191,300 | 12.74 | 12.83 | 12.49 | 1,500 | 37,500 | 0 | |
| 07/05/2025 |
12.36
|
599,900 | 11.64 | 12.36 | 11.30 | 74,800 | 28,100 | 0 | |
| 06/05/2025 |
11.55
|
138,700 | 11.38 | 11.77 | 11.38 | 5,100 | 2,200 | 0 | |
| 05/05/2025 |
11.47
|
222,600 | 11.89 | 11.89 | 11.47 | 13,500 | 35,500 | 0 | |
| 29/04/2025 |
11.72
|
354,000 | 11.55 | 11.72 | 11.38 | 3,000 | 19,500 | -0.2 | |
| 28/04/2025 |
11.47
|
173,200 | 11.77 | 11.77 | 11.21 | 6,900 | 28,900 | -0.3 | |
| 25/04/2025 |
11.60
|
555,600 | 11.94 | 11.98 | 11.60 | 12,101 | 4,700 | 0.1 | |
| 24/04/2025 |
11.77
|
617,500 | 11.89 | 11.89 | 11.55 | 36,100 | 34,300 | 0.0 | |
| 23/04/2025 |
12.11
|
753,000 | 13.42 | 13.42 | 12.11 | 19,100 | 50,300 | -0.5 | |
| 22/04/2025 |
13.00
|
991,800 | 13.00 | 13.25 | 11.94 | 3,800 | 23,100 | -0.3 | |
| 21/04/2025 |
12.83
|
540,200 | 12.74 | 13.38 | 12.11 | 38,440 | 20,400 | 0.3 | |
| 18/04/2025 |
12.74
|
402,300 | 13.38 | 13.38 | 12.19 | 21,000 | 15,500 | 0.1 | |
| 17/04/2025 |
13.08
|
787,600 | 12.74 | 13.42 | 12.74 | 22,400 | 21,600 | 0.0 | |
| 16/04/2025 |
12.70
|
437,700 | 12.06 | 12.83 | 12.06 | 8,500 | 3,200 | 0.1 | |
| 15/04/2025 |
12.02
|
1,103,600 | 11.81 | 12.06 | 11.55 | 27,510 | 25,100 | 0.0 | |
| 14/04/2025 |
11.30
|
327,300 | 10.96 | 11.30 | 10.58 | 21,200 | 14,700 | 0.1 | |
| 11/04/2025 |
10.58
|
263,500 | 10.88 | 10.88 | 10.28 | 2,100 | 8,600 | -0.1 | |
| 10/04/2025 |
10.28
|
52,900 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
| 09/04/2025 |
9.64
|
670,000 | 8.42 | 9.64 | 8.42 | 55,700 | 41,000 | 0.1 | |
| 08/04/2025 |
9.05
|
197,000 | 9.09 | 9.22 | 9.05 | 5,300 | 3,300 | 0.0 | |
| 04/04/2025 |
9.69
|
619,800 | 9.69 | 9.86 | 9.69 | 10,200 | 5,500 | 0.1 | |
| 03/04/2025 |
10.41
|
339,100 | 10.96 | 10.96 | 10.41 | 24,700 | 10,500 | 0.2 | |
| 02/04/2025 |
11.17
|
440,500 | 11.47 | 11.55 | 11.00 | 14,700 | 54,300 | -0.5 | |
| 01/04/2025 |
10.83
|
596,300 | 10.37 | 10.83 | 10.15 | 24,900 | 135,700 | -1.4 | |
| 31/03/2025 |
10.15
|
688,900 | 10.54 | 10.54 | 9.86 | 18,600 | 16,860 | 0.0 | |
| 28/03/2025 |
10.54
|
1,018,900 | 10.28 | 10.75 | 10.07 | 29,400 | 21,800 | 0.1 | |
| 27/03/2025 |
10.07
|
573,800 | 9.43 | 10.07 | 9.39 | 0 | 0 | 0 | |
| 26/03/2025 |
9.43
|
911,200 | 9.30 | 9.64 | 9.18 | 3,200 | 5,000 | -0.0 | |
| 25/03/2025 |
9.26
|
1,538,900 | 8.54 | 9.26 | 8.54 | 0 | 0 | 0 | |
| 24/03/2025 |
8.67
|
1,386,700 | 8.16 | 8.67 | 8.16 | 0 | 75,000 | -0.8 | |
| 21/03/2025 |
8.11
|
98,000 | 8.11 | 8.14 | 8.03 | 0 | 0 | 0 | |
| 20/03/2025 |
8.05
|
144,900 | 8.02 | 8.07 | 7.93 | 600 | 3,400 | -0.0 | |
| 19/03/2025 |
7.93
|
104,900 | 8.03 | 8.03 | 7.82 | 0 | 26,454 | -0.2 | |
| 18/03/2025 |
7.89
|
135,100 | 7.83 | 7.98 | 7.82 | 0 | 21,800 | -0.2 | |
| 17/03/2025 |
7.83
|
178,600 | 7.93 | 7.93 | 7.79 | 0 | 47,100 | -0.4 | |
| 14/03/2025 |
7.93
|
102,600 | 7.86 | 7.96 | 7.86 | 0 | 18,600 | -0.2 | |
| 13/03/2025 |
7.98
|
173,300 | 8.05 | 8.05 | 7.90 | 0 | 34,600 | -0.3 | |
| 12/03/2025 |
8.05
|
213,600 | 8.05 | 8.07 | 7.89 | 0 | 39,300 | -0.4 | |
| 11/03/2025 |
8.05
|
130,600 | 8.00 | 8.07 | 7.94 | 10,700 | 17,900 | -0.1 | |
| 10/03/2025 |
8.07
|
133,000 | 8.05 | 8.16 | 8.05 | 10,100 | 23,300 | -0.1 | |
| 07/03/2025 |
8.04
|
229,800 | 8.00 | 8.17 | 8.00 | 31,500 | 10,000 | 0.2 | |
| 06/03/2025 |
8.00
|
204,400 | 7.90 | 8.02 | 7.90 | 45,700 | 17,100 | 0.3 | |
| 05/03/2025 |
7.91
|
263,600 | 7.94 | 7.99 | 7.90 | 9,100 | 47,500 | -0.4 | |
| 04/03/2025 |
7.94
|
255,700 | 8.04 | 8.11 | 7.90 | 1,100 | 119,200 | -1.1 | |
| 03/03/2025 |
8.03
|
269,600 | 8.07 | 8.14 | 8.00 | 24,900 | 43,200 | -0.2 | |
| 28/02/2025 |
8.07
|
293,500 | 8.03 | 8.07 | 7.92 | 16,300 | 74,000 | -0.5 | |
| 27/02/2025 |
8.07
|
250,800 | 8.10 | 8.10 | 7.93 | 0 | 36,900 | -0.3 | |
| 26/02/2025 |
8.00
|
187,800 | 7.99 | 8.16 | 7.99 | 5,900 | 42,300 | -0.3 | |
| 25/02/2025 |
7.99
|
236,800 | 7.90 | 8.00 | 7.90 | 700 | 48,200 | -0.4 | |
| 24/02/2025 |
7.94
|
496,700 | 8.11 | 8.11 | 7.90 | 2,600 | 63,400 | -0.6 | |
| 21/02/2025 |
8.11
|
799,000 | 8.49 | 8.50 | 8.11 | 14,700 | 83,200 | -0.7 | |
| 20/02/2025 |
8.49
|
339,500 | 8.79 | 8.79 | 8.48 | 29,700 | 14,700 | 0.2 | |
| 19/02/2025 |
8.67
|
1,435,600 | 8.17 | 8.67 | 8.17 | 115,700 | 71,300 | 0.4 | |
| 18/02/2025 |
8.13
|
370,300 | 8.07 | 8.17 | 8.03 | 21,200 | 10,500 | 0.1 | |
| 17/02/2025 |
8.03
|
410,600 | 7.86 | 8.12 | 7.86 | 103,600 | 10,201 | 0.9 | |
| 14/02/2025 |
7.84
|
294,100 | 7.90 | 8.07 | 7.82 | 4,600 | 43,700 | -0.4 | |
| 13/02/2025 |
7.89
|
261,100 | 7.95 | 7.95 | 7.82 | 27,000 | 9,300 | 0.2 | |
| 12/02/2025 |
7.95
|
307,700 | 8.02 | 8.02 | 7.73 | 33,500 | 5,200 | 0.3 | |
| 11/02/2025 |
7.95
|
284,600 | 7.87 | 8.05 | 7.87 | 87,200 | 300 | 0.8 | |
| 10/02/2025 |
7.91
|
354,500 | 8.13 | 8.13 | 7.88 | 38,600 | 49,200 | -0.1 | |
| 07/02/2025 |
8.13
|
351,100 | 8.19 | 8.19 | 7.99 | 39,300 | 13,800 | 0.2 | |
| 06/02/2025 |
8.18
|
374,500 | 8.26 | 8.27 | 8.15 | 67,600 | 6,200 | 0.6 | |
| 05/02/2025 |
8.22
|
423,000 | 8.39 | 8.39 | 8.07 | 98,900 | 18,100 | 0.8 | |
| 04/02/2025 |
8.22
|
574,400 | 8.24 | 8.44 | 8.19 | 54,800 | 32,400 | 0.2 | |
| 03/02/2025 |
8.18
|
476,200 | 7.87 | 8.18 | 7.81 | 113,200 | 15,900 | 0.9 | |
| 24/01/2025 |
7.87
|
1,008,600 | 8.39 | 8.39 | 7.72 | 21,100 | 62,300 | -0.4 | |
| 23/01/2025 |
8.30
|
340,800 | 8.28 | 8.42 | 8.27 | 33,100 | 19,900 | 0.1 | |
| 22/01/2025 |
8.28
|
493,000 | 8.24 | 8.33 | 8.18 | 14,700 | 68,600 | -0.5 | |
| 21/01/2025 |
8.33
|
774,900 | 8.33 | 8.58 | 8.22 | 49,000 | 77,200 | -0.3 | |
| 20/01/2025 |
8.33
|
473,100 | 8.37 | 8.37 | 8.21 | 0 | 104,200 | -1.0 | |
| 17/01/2025 |
8.37
|
1,442,200 | 7.90 | 8.62 | 7.90 | 67,300 | 95,900 | -0.3 | |
| 16/01/2025 |
8.13
|
644,000 | 8.16 | 8.33 | 8.03 | 18,100 | 116,000 | -0.9 | |
| 15/01/2025 |
8.13
|
1,100,500 | 7.66 | 8.13 | 7.63 | 136,001 | 68,800 | 0.6 | |
| 14/01/2025 |
7.60
|
323,700 | 7.73 | 7.75 | 7.56 | 3,300 | 62,700 | -0.5 | |
| 13/01/2025 |
7.70
|
664,400 | 7.73 | 7.77 | 7.46 | 86,300 | 55,400 | 0.3 | |
| 10/01/2025 |
7.66
|
615,700 | 8.27 | 8.27 | 7.65 | 21,200 | 140,200 | -1.1 | |
| 09/01/2025 |
8.02
|
767,200 | 7.75 | 8.11 | 7.74 | 58,800 | 30,600 | 0.3 | |
| 08/01/2025 |
7.74
|
337,300 | 7.73 | 7.81 | 7.65 | 113,700 | 19,000 | 0.9 | |
| 07/01/2025 |
7.69
|
504,500 | 7.87 | 7.90 | 7.60 | 93,400 | 38,100 | 0.5 | |
| 06/01/2025 |
7.77
|
637,600 | 8.08 | 8.11 | 7.65 | 72,900 | 58,700 | 0.1 | |
| 03/01/2025 |
8.07
|
659,800 | 8.22 | 8.27 | 8.07 | 37,500 | 22,100 | 0.1 | |
| 02/01/2025 |
8.22
|
418,400 | 8.25 | 8.30 | 8.12 | 38,900 | 30,600 | 0.1 | |
| 31/12/2024 |
8.27
|
464,000 | 8.31 | 8.32 | 7.99 | 82,100 | 85,900 | -0.0 | |
| 30/12/2024 |
8.16
|
728,900 | 7.95 | 8.16 | 7.94 | 76,400 | 15,100 | 0.6 | |
| 27/12/2024 |
7.95
|
1,202,900 | 8.41 | 8.43 | 7.94 | 24,800 | 47,600 | -0.2 | |
| 26/12/2024 |
8.41
|
875,500 | 8.58 | 8.67 | 8.37 | 2,300 | 16,700 | -0.1 | |
| 25/12/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 25/12/2024 |
8.58
|
1,033,000 | 8.62 | 9.09 | 8.42 | 30,000 | 50,700 | -0.2 | |
| 24/12/2024 |
8.62
|
1,281,300 | 8.58 | 8.83 | 8.42 | 90,800 | 7,500 | 0.9 | |
| 23/12/2024 |
8.58
|
1,455,800 | 9.04 | 9.04 | 8.38 | 105,700 | 133,000 | -0.3 | |
| 20/12/2024 |
8.71
|
1,560,700 | 8.75 | 8.99 | 8.46 | 89,300 | 2,000 | 0.9 | |