| 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) |
0.10 | 1.56% | 808,200 | 440,000 | 3.2 |
6.20
8.50
6.40
|
|
2 tháng
(2026-07-20) |
0.14 | 2.15% | 1,538,600 | 516,100 | 3.7 |
6.16
8.50
6.40
|
|
3 tháng
(2026-06-19) |
-0.36 | -5.25% | 2,480,400 | 599,700 | 4.3 |
6.16
8.50
6.40
|
|
6 tháng
(2026-03-23) |
-0.36 | -5.25% | 6,940,900 | 550,800 | 4.1 |
6.16
9.05
6.40
|
|
12 tháng
(2025-09-22) |
-3.74 | -36.53% | 24,581,600 | 3,941,100 | 33.8 |
6.16
10.34
6.40
|
|
24 tháng
(2024-09-27) |
-3.39 | -34.31% | 84,913,666 | 993,601 | 3.6 |
6.16
13.06
6.40
|
|
36 tháng
(2023-10-03) |
-2.90 | -30.85% | 124,000,676 | -186,399 | -13.2 |
6.04
14.15
6.40
|
|
60 tháng
(2021-10-13) |
-5.18 | -44.33% | 189,140,337 | -3,360,760 | -66.5 |
3.86
21.77
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/07/2025 |
10.24
|
1,306,500 | 10.14 | 10.44 | 10.04 | 28,800 | 722,000 | -7.1 | |
| 22/07/2025 |
10.14
|
547,200 | 9.94 | 10.14 | 9.74 | 0 | 0 | 0 | |
| 21/07/2025: Cổ tức tiền mặt tỉ lệ: 0.489% | |||||||||
| 21/07/2025 |
9.94
|
508,700 | 10.14 | 10.24 | 9.84 | 5,000 | 69,800 | -0.7 | |
| 18/07/2025 |
10.09
|
956,700 | 9.89 | 10.49 | 9.80 | 100 | 360,000 | -3.6 | |
| 17/07/2025 |
9.80
|
807,200 | 9.89 | 10.19 | 9.70 | 1,600 | 214,000 | -2.1 | |
| 16/07/2025 |
9.60
|
445,100 | 9.80 | 9.80 | 9.40 | 1,200 | 386,700 | -3.7 | |
| 15/07/2025 |
9.80
|
1,621,200 | 9.40 | 10.09 | 9.40 | 90,000 | 1,472,500 | -13.3 | |
| 14/07/2025 |
9.40
|
113,100 | 9.40 | 9.40 | 9.30 | 55,300 | 50,100 | 0.0 | |
| 11/07/2025 |
9.40
|
63,500 | 9.40 | 9.50 | 9.30 | 0 | 16,200 | -0.2 | |
| 10/07/2025 |
9.30
|
76,200 | 9.50 | 9.50 | 9.30 | 17,100 | 40,700 | -0.2 | |
| 09/07/2025 |
9.50
|
419,800 | 9.50 | 9.60 | 9.40 | 272,700 | 338,800 | -0.6 | |
| 08/07/2025 |
9.30
|
89,400 | 9.40 | 9.50 | 9.10 | 35,200 | 30,500 | 0.0 | |
| 07/07/2025 |
9.40
|
77,200 | 9.40 | 9.50 | 9.10 | 52,300 | 50,000 | 0.0 | |
| 04/07/2025 |
9.40
|
51,600 | 9.30 | 9.40 | 9.30 | 36,900 | 0 | 0.3 | |
| 03/07/2025 |
9.30
|
8,300 | 9.20 | 9.40 | 9.10 | 4,000 | 0 | 0.0 | |
| 02/07/2025 |
9.00
|
86,800 | 9.40 | 9.50 | 9.00 | 2,000 | 2,200 | -0.0 | |
| 01/07/2025 |
9.40
|
23,600 | 9.20 | 9.50 | 9.10 | 2,500 | 0 | 0.0 | |
| 30/06/2025 |
9.20
|
21,600 | 9.40 | 9.40 | 9.20 | 11,400 | 200 | 0.1 | |
| 27/06/2025 |
9.50
|
11,200 | 9.30 | 9.50 | 9.30 | 7,000 | 9,000 | -0.0 | |
| 26/06/2025 |
9.50
|
25,200 | 9.50 | 9.89 | 9.40 | 10,100 | 23,100 | -0.1 | |
| 25/06/2025 |
9.60
|
254,400 | 9.20 | 9.89 | 9.20 | 222,800 | 66,700 | 1.5 | |
| 24/06/2025 |
9.20
|
12,100 | 9.10 | 9.20 | 9.00 | 6,500 | 0 | 0.1 | |
| 23/06/2025 |
9.00
|
69,000 | 8.91 | 9.10 | 8.71 | 50,000 | 1,000 | 0.4 | |
| 20/06/2025 |
8.91
|
33,100 | 9.00 | 9.10 | 8.71 | 500 | 0 | 0.0 | |
| 19/06/2025 |
9.10
|
15,200 | 9.10 | 9.20 | 9.00 | 4,700 | 4,100 | 0.0 | |
| 18/06/2025 |
9.10
|
58,100 | 9.20 | 9.30 | 9.00 | 10,400 | 0 | 0.1 | |
| 17/06/2025 |
9.20
|
5,600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 16/06/2025 |
9.20
|
46,400 | 9.00 | 9.30 | 8.81 | 38,700 | 8,300 | 0.3 | |
| 13/06/2025 |
8.81
|
70,000 | 9.00 | 9.20 | 8.81 | 0 | 21,700 | -0.2 | |
| 12/06/2025 |
9.20
|
14,100 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 11/06/2025 |
9.10
|
8,800 | 9.20 | 9.20 | 9.10 | 7,200 | 2,600 | 0.0 | |
| 10/06/2025 |
9.20
|
4,500 | 9.20 | 9.20 | 9.20 | 1,000 | 2,400 | -0.0 | |
| 09/06/2025 |
9.20
|
3,800 | 9.30 | 9.30 | 9.20 | 2,800 | 3,500 | -0.0 | |
| 06/06/2025 |
9.30
|
40,300 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 05/06/2025 |
9.40
|
17,000 | 9.40 | 9.40 | 9.20 | 0 | 1,600 | -0.0 | |
| 04/06/2025 |
9.40
|
16,600 | 9.40 | 9.40 | 9.40 | 14,100 | 16,500 | -0.0 | |
| 03/06/2025 |
9.30
|
117,200 | 9.40 | 9.50 | 9.30 | 24,000 | 73,600 | -0.5 | |
| 02/06/2025 |
9.30
|
52,600 | 9.30 | 9.30 | 9.10 | 2,000 | 3,000 | -0.0 | |
| 30/05/2025 |
9.20
|
18,700 | 9.30 | 9.30 | 9.20 | 4,100 | 0 | 0.0 | |
| 29/05/2025 |
9.30
|
25,700 | 9.40 | 9.40 | 9.20 | 1,200 | 5,000 | -0.0 | |
| 28/05/2025 |
9.40
|
56,200 | 9.20 | 9.40 | 9.20 | 1,000 | 10,000 | -0.1 | |
| 27/05/2025 |
9.40
|
46,100 | 9.40 | 9.40 | 9.10 | 7,100 | 5,000 | 0.0 | |
| 26/05/2025 |
9.40
|
5,000 | 9.20 | 9.40 | 9.20 | 2,000 | 2,000 | 0 | |
| 23/05/2025 |
9.40
|
5,000 | 9.30 | 9.40 | 9.30 | 5,000 | 0 | 0.0 | |
| 22/05/2025 |
9.20
|
19,300 | 9.20 | 9.40 | 9.20 | 8,000 | 2,000 | 0.1 | |
| 21/05/2025 |
9.40
|
7,700 | 9.40 | 9.40 | 9.30 | 3,000 | 3,500 | -0.0 | |
| 20/05/2025 |
9.40
|
15,100 | 9.40 | 9.40 | 9.30 | 7,200 | 10,000 | -0.0 | |
| 19/05/2025 |
9.40
|
22,600 | 9.30 | 9.40 | 9.30 | 16,600 | 0 | 0.2 | |
| 16/05/2025 |
9.40
|
24,000 | 9.40 | 9.50 | 9.30 | 20,700 | 10,000 | 0.1 | |
| 15/05/2025 |
9.40
|
50,400 | 9.50 | 9.50 | 9.30 | 19,500 | 12,000 | 0.1 | |
| 14/05/2025 |
9.50
|
84,700 | 9.50 | 9.50 | 9.40 | 83,600 | 60,500 | 0.2 | |
| 13/05/2025 |
9.50
|
121,400 | 9.50 | 9.50 | 9.30 | 72,000 | 99,900 | -0.3 | |
| 12/05/2025 |
9.50
|
59,800 | 9.40 | 9.50 | 9.20 | 55,000 | 43,000 | 0.1 | |
| 09/05/2025 |
9.30
|
36,400 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 08/05/2025 |
9.40
|
68,300 | 9.20 | 9.40 | 9.00 | 49,100 | 20,000 | 0.3 | |
| 07/05/2025 |
9.20
|
52,100 | 9.20 | 9.30 | 8.91 | 16,900 | 3,100 | 0.1 | |
| 06/05/2025 |
9.30
|
62,700 | 9.40 | 9.40 | 8.91 | 500 | 8,100 | -0.1 | |
| 05/05/2025 |
9.40
|
112,400 | 9.60 | 0 | 9.20 | 0 | 0 | 0 | |
| 02/05/2025 |
10.80
|
33,200 | 10.80 | 10.90 | 10.70 | 2,400 | 18,000 | -0.2 | |
| 01/05/2025 |
10.80
|
810,800 | 10.60 | 11.30 | 10.40 | 677,400 | 0 | 7.5 | |
| 30/04/2025 |
6.50
|
4,800 | 6.50 | 6.50 | 6.50 | 0 | 1,000 | -0.0 | |
| 29/04/2025 |
9.60
|
99,100 | 9.50 | 9.60 | 9.50 | 87,100 | 85,000 | 0.0 | |
| 28/04/2025 |
9.60
|
27,100 | 9.50 | 9.60 | 9.40 | 4,800 | 11,100 | -0.1 | |
| 25/04/2025 |
9.70
|
60,805 | 9.70 | 9.70 | 9.40 | 35,000 | 47,600 | -0.1 | |
| 24/04/2025 |
9.70
|
157,200 | 9.50 | 9.70 | 9.40 | 141,900 | 154,500 | -0.1 | |
| 23/04/2025 |
9.70
|
37,100 | 9.30 | 9.70 | 9.30 | 21,000 | 14,000 | 0.1 | |
| 22/04/2025 |
9.30
|
51,300 | 9.50 | 9.50 | 9.10 | 38,000 | 5,100 | 0.3 | |
| 21/04/2025 |
9.50
|
24,600 | 10.09 | 10.09 | 9.40 | 9,900 | 19,500 | -0.1 | |
| 18/04/2025 |
9.89
|
216,400 | 9.40 | 9.89 | 9.40 | 165,400 | 170,900 | -0.1 | |
| 17/04/2025 |
9.60
|
89,300 | 9.70 | 9.70 | 9.50 | 69,600 | 69,500 | 0.0 | |
| 16/04/2025 |
9.70
|
26,400 | 9.60 | 9.70 | 9.60 | 19,900 | 0 | 0.2 | |
| 15/04/2025 |
9.89
|
14,000 | 9.40 | 9.89 | 9.40 | 13,000 | 100 | 0.1 | |
| 14/04/2025 |
9.99
|
54,598 | 9.80 | 9.99 | 9.30 | 47,300 | 19,500 | 0.3 | |
| 11/04/2025 |
9.50
|
61,700 | 9.40 | 9.50 | 9.20 | 50,700 | 50,000 | 0.0 | |
| 10/04/2025 |
9.60
|
68,401 | 9.30 | 9.60 | 9.30 | 4,300 | 57,200 | -0.5 | |
| 09/04/2025 |
8.81
|
150,601 | 8.01 | 8.91 | 8.01 | 144,800 | 300 | 1.3 | |
| 08/04/2025 |
8.61
|
145,100 | 9.40 | 9.40 | 8.61 | 106,700 | 19,300 | 0.8 | |
| 07/04/2025 |
9.50
|
51,600 | 9.40 | 9.50 | 9.40 | 36,900 | 0 | 0.3 | |
| 04/04/2025 |
9.40
|
63,400 | 8.91 | 9.40 | 8.51 | 56,800 | 0 | 0.5 | |
| 03/04/2025 |
9.30
|
472,200 | 9.80 | 9.80 | 9.10 | 438,000 | 3,400 | 4.1 | |
| 02/04/2025 |
9.99
|
42,510 | 9.89 | 9.99 | 9.89 | 0 | 2,510 | -0.0 | |
| 01/04/2025 |
9.99
|
80,500 | 9.89 | 10.09 | 9.89 | 60,500 | 2,900 | 0.6 | |
| 31/03/2025 |
9.99
|
50,900 | 10.19 | 10.29 | 9.89 | 26,400 | 1,300 | 0.3 | |
| 28/03/2025 |
10.09
|
33,236 | 9.89 | 10.09 | 9.89 | 24,000 | 1,000 | 0.2 | |
| 27/03/2025 |
10.09
|
47,206 | 9.99 | 10.09 | 9.89 | 18,100 | 800 | 0.2 | |
| 26/03/2025 |
10.09
|
103,600 | 10.09 | 10.19 | 9.89 | 22,500 | 80,500 | -0.6 | |
| 25/03/2025 |
9.99
|
114,240 | 10.19 | 10.19 | 9.89 | 53,000 | 80,000 | -0.3 | |
| 24/03/2025 |
10.19
|
58,400 | 10.09 | 10.19 | 9.99 | 43,900 | 1,000 | 0.4 | |
| 21/03/2025 |
10.19
|
53,702 | 10.29 | 10.29 | 10.09 | 12,700 | 11,000 | 0.0 | |
| 20/03/2025 |
10.19
|
71,000 | 10.39 | 10.39 | 10.09 | 50,000 | 44,300 | 0.1 | |
| 19/03/2025 |
10.29
|
20,204 | 10.19 | 10.29 | 10.09 | 500 | 10,500 | -0.1 | |
| 18/03/2025 |
10.19
|
121,600 | 10.29 | 10.39 | 10.09 | 53,300 | 54,400 | -0.0 | |
| 17/03/2025 |
6.43
|
4,800 | 6.43 | 6.43 | 6.43 | 0 | 1,000 | -0.0 | |
| 14/03/2025 |
10.19
|
134,310 | 10.59 | 10.59 | 10.19 | 43,400 | 106,000 | -0.6 | |
| 13/03/2025 |
10.59
|
68,801 | 10.49 | 10.59 | 10.39 | 32,300 | 22,000 | 0.1 | |
| 12/03/2025 |
10.59
|
56,804 | 10.49 | 10.59 | 10.39 | 1,000 | 32,000 | -0.3 | |
| 11/03/2025 |
10.59
|
25,000 | 10.49 | 10.59 | 10.49 | 0 | 0 | 0 | |
| 10/03/2025 |
10.69
|
141,301 | 10.69 | 10.79 | 10.39 | 84,800 | 110,000 | -0.3 | |
| 07/03/2025 |
10.69
|
89,300 | 10.49 | 10.79 | 10.49 | 45,100 | 27,300 | 0.2 | |
| 06/03/2025 |
10.49
|
108,200 | 10.49 | 10.59 | 10.19 | 68,600 | 43,500 | 0.3 | |