| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.50 | -4.61% | 52,165,000 | 4,800 | 0 |
10.15
11.80
10.50
|
|
2 tháng
(2026-07-20) |
0 | 0% | 108,290,800 | 4,800 | 0 |
10
11.80
10.50
|
|
3 tháng
(2026-06-22) |
-0.30 | -2.84% | 194,387,500 | 4,800 | 0 |
10
11.80
10.50
|
|
6 tháng
(2026-03-23) |
1.05 | 11.24% | 374,428,300 | 4,800 | 0 |
8.87
11.80
10.50
|
|
12 tháng
(2025-09-23) |
-0.69 | -6.28% | 690,977,000 | 4,800 | 0 |
8.87
11.80
10.50
|
|
24 tháng
(2024-09-30) |
1.11 | 12% | 1,960,003,900 | 4,800 | 0 |
7.29
12.70
10.50
|
|
36 tháng
(2023-10-04) |
1.92 | 22.74% | 2,558,085,800 | 4,800 | 0 |
6.49
12.70
10.50
|
|
60 tháng
(2021-10-14) |
-0.07 | -0.64% | 3,587,951,400 | -5,067,485 | -88.1 |
4.33
12.94
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
10.43
|
7,032,300 | 10.43 | 10.51 | 10.31 | 0 | 0 | 0 | |
| 24/07/2025 |
10.43
|
15,504,400 | 9.94 | 10.55 | 9.90 | 0 | 0 | 0 | |
| 23/07/2025 |
9.86
|
6,938,000 | 9.90 | 9.98 | 9.82 | 0 | 0 | 0 | |
| 22/07/2025 |
9.82
|
5,235,300 | 9.78 | 9.82 | 9.74 | 0 | 0 | 0 | |
| 21/07/2025 |
9.78
|
5,074,400 | 9.86 | 10.02 | 9.78 | 0 | 0 | 0 | |
| 18/07/2025 |
9.82
|
8,089,500 | 10.02 | 10.06 | 9.74 | 0 | 0 | 0 | |
| 17/07/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 17/07/2025 |
9.98
|
16,060,700 | 10.39 | 10.39 | 9.98 | 0 | 0 | 0 | |
| 16/07/2025 |
10.39
|
7,754,400 | 10.20 | 10.39 | 10.08 | 0 | 0 | 0 | |
| 15/07/2025 |
10.31
|
9,371,000 | 10.00 | 10.46 | 9.97 | 0 | 0 | 0 | |
| 14/07/2025 |
10.00
|
9,645,600 | 9.78 | 10.00 | 9.70 | 0 | 0 | 0 | |
| 11/07/2025 |
9.74
|
4,295,300 | 9.78 | 9.81 | 9.66 | 0 | 0 | 0 | |
| 10/07/2025 |
9.78
|
5,869,100 | 9.85 | 9.85 | 9.66 | 0 | 0 | 0 | |
| 09/07/2025 |
9.70
|
8,985,700 | 9.47 | 9.78 | 9.43 | 0 | 0 | 0 | |
| 08/07/2025 |
9.43
|
6,789,700 | 9.51 | 9.51 | 9.36 | 0 | 0 | 0 | |
| 07/07/2025 |
9.47
|
7,767,300 | 9.28 | 9.47 | 9.28 | 0 | 0 | 0 | |
| 04/07/2025 |
9.24
|
3,875,500 | 9.20 | 9.24 | 9.16 | 0 | 0 | 0 | |
| 03/07/2025 |
9.16
|
6,220,200 | 9.13 | 9.20 | 9.09 | 0 | 0 | 0 | |
| 02/07/2025 |
9.13
|
6,088,900 | 9.09 | 9.24 | 9.09 | 0 | 0 | 0 | |
| 01/07/2025 |
9.01
|
3,760,700 | 9.01 | 9.05 | 8.90 | 0 | 0 | 0 | |
| 30/06/2025 |
8.94
|
2,143,400 | 8.97 | 9.05 | 8.90 | 0 | 0 | 0 | |
| 27/06/2025 |
8.94
|
4,459,600 | 9.05 | 9.13 | 8.94 | 0 | 0 | 0 | |
| 26/06/2025 |
8.94
|
2,801,100 | 9.01 | 9.09 | 8.90 | 0 | 0 | 0 | |
| 25/06/2025 |
9.01
|
3,278,900 | 9.09 | 9.13 | 9.01 | 0 | 0 | 0 | |
| 24/06/2025 |
9.05
|
5,032,000 | 9.16 | 9.16 | 9.05 | 0 | 0 | 0 | |
| 23/06/2025 |
9.09
|
10,693,100 | 8.78 | 9.24 | 8.71 | 0 | 0 | 0 | |
| 20/06/2025 |
8.86
|
6,045,000 | 8.97 | 9.09 | 8.86 | 0 | 0 | 0 | |
| 19/06/2025 |
8.90
|
3,102,900 | 8.90 | 8.94 | 8.78 | 0 | 0 | 0 | |
| 18/06/2025 |
8.90
|
5,969,900 | 8.97 | 9.05 | 8.82 | 0 | 0 | 0 | |
| 17/06/2025 |
8.94
|
9,500,600 | 8.86 | 9.01 | 8.74 | 0 | 0 | 0 | |
| 16/06/2025 |
8.74
|
5,896,400 | 8.63 | 8.82 | 8.63 | 0 | 0 | 0 | |
| 13/06/2025 |
8.63
|
7,458,100 | 8.63 | 8.67 | 8.52 | 0 | 0 | 0 | |
| 12/06/2025 |
8.74
|
12,675,100 | 8.32 | 8.78 | 8.32 | 0 | 0 | 0 | |
| 11/06/2025 |
8.32
|
744,200 | 8.40 | 8.44 | 8.32 | 0 | 0 | 0 | |
| 10/06/2025 |
8.40
|
5,772,700 | 8.21 | 8.52 | 8.21 | 0 | 0 | 0 | |
| 09/06/2025 |
8.21
|
1,920,700 | 8.21 | 8.25 | 8.17 | 0 | 0 | 0 | |
| 06/06/2025 |
8.21
|
1,338,100 | 8.29 | 8.32 | 8.21 | 0 | 0 | 0 | |
| 05/06/2025 |
8.29
|
1,054,600 | 8.32 | 8.36 | 8.25 | 0 | 0 | 0 | |
| 04/06/2025 |
8.32
|
1,839,500 | 8.36 | 8.40 | 8.29 | 0 | 0 | 0 | |
| 03/06/2025 |
8.36
|
2,818,100 | 8.36 | 8.44 | 8.32 | 0 | 0 | 0 | |
| 02/06/2025 |
8.36
|
4,060,900 | 8.10 | 8.44 | 8.06 | 0 | 0 | 0 | |
| 30/05/2025 |
8.10
|
2,731,800 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 | |
| 29/05/2025 |
8.25
|
1,897,800 | 8.29 | 8.36 | 8.21 | 0 | 0 | 0 | |
| 28/05/2025 |
8.29
|
2,236,600 | 8.36 | 8.36 | 8.25 | 0 | 0 | 0 | |
| 27/05/2025 |
8.32
|
4,206,100 | 8.29 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 26/05/2025 |
8.29
|
3,279,800 | 8.17 | 8.29 | 8.02 | 0 | 0 | 0 | |
| 23/05/2025 |
8.17
|
1,840,400 | 8.21 | 8.25 | 8.13 | 0 | 0 | 0 | |
| 22/05/2025 |
8.21
|
2,295,100 | 8.25 | 8.29 | 8.21 | 0 | 0 | 0 | |
| 21/05/2025 |
8.29
|
2,082,500 | 8.29 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 20/05/2025 |
8.32
|
3,944,600 | 8.29 | 8.36 | 8.17 | 0 | 0 | 0 | |
| 19/05/2025 |
8.25
|
2,135,800 | 8.25 | 8.36 | 8.17 | 0 | 0 | 0 | |
| 16/05/2025 |
8.29
|
2,920,200 | 8.40 | 8.40 | 8.29 | 0 | 0 | 0 | |
| 15/05/2025 |
8.40
|
4,054,900 | 8.32 | 8.48 | 8.32 | 0 | 0 | 0 | |
| 14/05/2025 |
8.32
|
2,801,000 | 8.21 | 8.32 | 8.17 | 0 | 0 | 0 | |
| 13/05/2025 |
8.21
|
3,569,300 | 8.13 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 12/05/2025 |
8.10
|
1,795,200 | 8.10 | 8.13 | 8.02 | 0 | 0 | 0 | |
| 09/05/2025 |
8.06
|
2,217,400 | 8.02 | 8.10 | 7.98 | 0 | 0 | 0 | |
| 08/05/2025 |
8.02
|
2,021,700 | 8.02 | 8.06 | 7.98 | 0 | 0 | 0 | |
| 07/05/2025 |
8.02
|
1,236,500 | 7.98 | 8.02 | 7.94 | 0 | 0 | 0 | |
| 06/05/2025 |
7.98
|
2,761,500 | 7.98 | 8.06 | 7.94 | 0 | 0 | 0 | |
| 05/05/2025 |
7.94
|
854,900 | 7.98 | 7.98 | 7.90 | 0 | 0 | 0 | |
| 02/05/2025 |
8.71
|
10,232,300 | 8.59 | 8.82 | 8.52 | 0 | 0 | 0 | |
| 01/05/2025 |
8.29
|
1,562,300 | 8.40 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 30/04/2025 |
7.79
|
1,791,500 | 7.79 | 7.87 | 7.75 | 0 | 0 | 0 | |
| 29/04/2025 |
7.94
|
1,396,100 | 7.94 | 7.98 | 7.90 | 0 | 0 | 0 | |
| 28/04/2025 |
7.94
|
1,428,400 | 7.98 | 7.98 | 7.87 | 0 | 0 | 0 | |
| 25/04/2025 |
7.87
|
3,055,600 | 8.02 | 8.02 | 7.87 | 0 | 0 | 0 | |
| 24/04/2025 |
8.02
|
1,537,500 | 8.02 | 8.06 | 7.94 | 0 | 0 | 0 | |
| 23/04/2025 |
8.06
|
1,413,500 | 8.02 | 8.10 | 7.98 | 0 | 0 | 0 | |
| 22/04/2025 |
7.98
|
5,853,300 | 8.02 | 8.06 | 7.48 | 0 | 0 | 0 | |
| 21/04/2025 |
8.02
|
2,765,500 | 8.10 | 8.13 | 7.94 | 0 | 0 | 0 | |
| 18/04/2025 |
8.10
|
5,106,500 | 8.02 | 8.10 | 7.98 | 0 | 0 | 0 | |
| 17/04/2025 |
8.02
|
2,377,300 | 7.94 | 8.02 | 7.87 | 0 | 0 | 0 | |
| 16/04/2025 |
8.02
|
2,171,200 | 7.98 | 8.06 | 7.94 | 0 | 0 | 0 | |
| 15/04/2025 |
8.06
|
2,070,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 14/04/2025 |
8.13
|
4,700,200 | 8.21 | 8.21 | 7.98 | 0 | 0 | 0 | |
| 11/04/2025 |
8.21
|
5,417,400 | 7.90 | 8.21 | 7.75 | 0 | 0 | 0 | |
| 10/04/2025 |
7.83
|
586,500 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 09/04/2025 |
7.32
|
4,887,300 | 6.78 | 7.56 | 6.78 | 0 | 0 | 0 | |
| 08/04/2025 |
7.29
|
8,222,600 | 7.79 | 7.79 | 7.29 | 0 | 0 | 0 | |
| 07/04/2025 |
9.24
|
3,875,500 | 9.20 | 9.24 | 9.16 | 0 | 0 | 0 | |
| 04/04/2025 |
7.83
|
7,020,700 | 7.50 | 7.94 | 7.50 | 0 | 0 | 0 | |
| 03/04/2025 |
8.06
|
10,178,400 | 8.40 | 8.48 | 8.06 | 0 | 0 | 0 | |
| 02/04/2025 |
8.63
|
4,730,500 | 8.63 | 8.71 | 8.59 | 0 | 0 | 0 | |
| 01/04/2025 |
8.63
|
5,133,200 | 8.71 | 8.71 | 8.59 | 0 | 0 | 0 | |
| 31/03/2025 |
8.52
|
1,813,000 | 8.48 | 8.55 | 8.40 | 0 | 0 | 0 | |
| 28/03/2025 |
8.48
|
1,144,700 | 8.48 | 8.55 | 8.44 | 0 | 0 | 0 | |
| 27/03/2025 |
8.55
|
1,198,200 | 8.59 | 8.63 | 8.48 | 0 | 0 | 0 | |
| 26/03/2025 |
8.59
|
2,288,000 | 8.55 | 8.67 | 8.52 | 0 | 0 | 0 | |
| 25/03/2025 |
8.55
|
1,936,200 | 8.59 | 8.63 | 8.52 | 0 | 0 | 0 | |
| 24/03/2025 |
8.52
|
1,954,900 | 8.44 | 8.52 | 8.40 | 0 | 0 | 0 | |
| 21/03/2025 |
8.40
|
3,122,300 | 8.55 | 8.59 | 8.40 | 0 | 0 | 0 | |
| 20/03/2025 |
8.52
|
3,015,000 | 8.67 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 19/03/2025 |
8.59
|
1,704,800 | 8.67 | 8.67 | 8.52 | 0 | 0 | 0 | |
| 18/03/2025 |
8.63
|
4,118,300 | 8.74 | 8.78 | 8.59 | 0 | 0 | 0 | |
| 17/03/2025 |
8.74
|
5,103,900 | 8.59 | 8.94 | 8.55 | 0 | 0 | 0 | |
| 14/03/2025 |
8.52
|
1,984,500 | 8.44 | 8.55 | 8.44 | 0 | 0 | 0 | |
| 13/03/2025 |
8.40
|
5,070,900 | 8.55 | 8.63 | 8.40 | 0 | 0 | 0 | |
| 12/03/2025 |
8.55
|
3,177,900 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 11/03/2025 |
8.67
|
3,015,600 | 8.71 | 8.71 | 8.59 | 0 | 0 | 0 | |
| 10/03/2025 |
8.74
|
2,907,200 | 8.82 | 8.82 | 8.71 | 0 | 0 | 0 | |