| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.36 | -4.57% | 74,100 | -10,000 | 0 |
7.51
7.98
7.65
|
|
2 tháng
(2026-05-29) |
-0.28 | -3.59% | 124,200 | -11,000 | 0 |
7.51
8.08
7.65
|
|
3 tháng
(2026-04-29) |
-0.58 | -7.17% | 273,900 | -15,800 | 0 |
7.51
8.09
7.65
|
|
6 tháng
(2026-01-29) |
-1.87 | -19.94% | 1,392,000 | -217,400 | -0.5 |
7.51
9.47
7.65
|
|
12 tháng
(2025-08-04) |
-2.27 | -23.21% | 3,262,500 | -177,100 | -0.1 |
7.51
9.89
7.65
|
|
24 tháng
(2024-08-07) |
-1.94 | -20.49% | 10,434,800 | -7,055,572 | -70.0 |
7.51
10.65
7.65
|
|
36 tháng
(2023-08-14) |
-5.88 | -43.91% | 24,391,500 | -11,027,252 | -118.9 |
7.51
13.82
7.65
|
|
60 tháng
(2021-08-23) |
1.66 | 28.31% | 40,632,000 | -10,951,943 | -110.4 |
5.73
17.33
7.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/05/2025 |
9.60
|
13,000 | 9.68 | 9.68 | 9.35 | 200 | 1,101 | 0 | |
| 15/05/2025 |
9.65
|
47,900 | 9.80 | 9.80 | 9.50 | 0 | 800 | 0 | |
| 14/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/05/2025 |
9.80
|
35,800 | 9.92 | 9.95 | 9.80 | 0 | 0 | 0 | |
| 13/05/2025 |
9.90
|
81,200 | 9.76 | 9.90 | 9.72 | 0 | 0 | 0 | |
| 12/05/2025 |
9.76
|
33,700 | 9.76 | 9.76 | 9.67 | 3,000 | 0 | 0 | |
| 09/05/2025 |
9.76
|
20,500 | 9.81 | 9.81 | 9.67 | 0 | 0 | 0 | |
| 08/05/2025 |
9.76
|
25,600 | 9.81 | 9.85 | 9.76 | 15,000 | 2,100 | 0 | |
| 07/05/2025 |
9.76
|
22,900 | 9.72 | 9.81 | 9.67 | 0 | 0 | 0 | |
| 06/05/2025 |
9.67
|
56,700 | 9.67 | 9.72 | 9.54 | 0 | 0 | 0 | |
| 05/05/2025 |
9.58
|
35,900 | 9.63 | 9.72 | 9.54 | 0 | 4,400 | 0 | |
| 29/04/2025 |
9.58
|
167,300 | 9.58 | 9.58 | 9.49 | 0 | 1,500 | -0.0 | |
| 28/04/2025 |
9.36
|
24,300 | 9.49 | 9.49 | 9.31 | 0 | 0 | 0 | |
| 25/04/2025 |
9.31
|
47,600 | 9.45 | 9.45 | 9.31 | 1,800 | 0 | 0.0 | |
| 24/04/2025 |
9.36
|
3,100 | 9.49 | 9.49 | 9.31 | 0 | 0 | 0 | |
| 23/04/2025 |
9.31
|
6,900 | 9.45 | 9.45 | 9.17 | 200 | 0 | 0.0 | |
| 22/04/2025 |
9.40
|
9,100 | 9.36 | 9.45 | 9.22 | 600 | 0 | 0.0 | |
| 21/04/2025 |
9.36
|
31,300 | 9.49 | 9.49 | 9.26 | 0 | 0 | 0 | |
| 18/04/2025 |
9.54
|
800 | 9.54 | 9.63 | 9.54 | 0 | 0 | 0 | |
| 17/04/2025 |
9.54
|
13,000 | 9.58 | 9.63 | 9.36 | 100 | 0 | 0.0 | |
| 16/04/2025 |
9.54
|
70,300 | 9.22 | 9.54 | 9.22 | 0 | 0 | 0 | |
| 15/04/2025 |
9.31
|
4,000 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 14/04/2025 |
9.31
|
39,600 | 9.40 | 9.40 | 9.05 | 0 | 0 | 0 | |
| 11/04/2025 |
9.31
|
11,400 | 9.08 | 9.45 | 9.08 | 0 | 0 | 0 | |
| 10/04/2025 |
9.40
|
118,900 | 9.26 | 9.40 | 9.26 | 0 | 1,800 | -0.0 | |
| 09/04/2025 |
8.81
|
9,200 | 8.81 | 8.81 | 8.54 | 500 | 0 | 0.0 | |
| 08/04/2025 |
8.81
|
49,100 | 8.90 | 8.92 | 8.64 | 700 | 0 | 0.0 | |
| 04/04/2025 |
9.08
|
25,600 | 8.99 | 9.08 | 8.81 | 2,800 | 1,000 | 0.0 | |
| 03/04/2025 |
9.13
|
90,900 | 9.40 | 9.45 | 8.99 | 4,000 | 2,700 | 0.0 | |
| 02/04/2025 |
9.45
|
10,400 | 9.49 | 9.54 | 9.45 | 0 | 0 | 0 | |
| 01/04/2025 |
9.49
|
8,700 | 9.45 | 9.49 | 9.45 | 1,000 | 0 | 0.0 | |
| 31/03/2025 |
9.45
|
8,200 | 9.40 | 9.54 | 9.40 | 0 | 0 | 0 | |
| 28/03/2025 |
9.54
|
21,800 | 9.54 | 9.54 | 9.45 | 1,200 | 0 | 0.0 | |
| 27/03/2025 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 26/03/2025 |
9.54
|
26,500 | 9.36 | 9.54 | 9.36 | 300 | 300 | 0 | |
| 25/03/2025 |
9.40
|
14,100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 24/03/2025 |
9.40
|
15,600 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 21/03/2025 |
9.40
|
20,100 | 9.40 | 9.54 | 9.40 | 0 | 0 | 0 | |
| 20/03/2025 |
9.40
|
15,500 | 9.40 | 9.54 | 9.40 | 0 | 300 | -0.0 | |
| 19/03/2025 |
9.45
|
35,700 | 9.54 | 9.54 | 9.40 | 0 | 0 | 0 | |
| 18/03/2025 |
9.49
|
21,600 | 9.40 | 9.49 | 9.40 | 0 | 300 | -0.0 | |
| 17/03/2025 |
9.40
|
4,700 | 9.36 | 9.40 | 9.36 | 0 | 0 | 0 | |
| 14/03/2025 |
9.36
|
24,300 | 9.31 | 9.36 | 9.31 | 0 | 0 | 0 | |
| 13/03/2025 |
9.36
|
18,200 | 9.45 | 9.45 | 9.31 | 0 | 0 | 0 | |
| 12/03/2025 |
9.36
|
8,300 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 | |
| 11/03/2025 |
9.31
|
15,400 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 | |
| 10/03/2025 |
9.31
|
57,400 | 9.54 | 9.54 | 9.26 | 3,100 | 0 | 0.0 | |
| 07/03/2025 |
9.31
|
30,900 | 9.63 | 9.63 | 9.26 | 0 | 0 | 0 | |
| 06/03/2025 |
9.45
|
3,200 | 9.58 | 9.58 | 9.45 | 0 | 0 | 0 | |
| 05/03/2025 |
9.54
|
800 | 9.58 | 9.58 | 9.54 | 0 | 0 | 0 | |
| 04/03/2025 |
9.54
|
39,700 | 9.45 | 9.54 | 9.36 | 0 | 0 | 0 | |
| 03/03/2025 |
9.49
|
500 | 9.63 | 9.63 | 9.49 | 0 | 0 | 0 | |
| 28/02/2025 |
9.63
|
6,200 | 9.63 | 9.63 | 9.54 | 0 | 0 | 0 | |
| 27/02/2025 |
9.63
|
1,100 | 9.63 | 9.63 | 9.63 | 0 | 30 | -0.0 | |
| 26/02/2025 |
9.63
|
23,300 | 9.76 | 9.76 | 9.54 | 14,000 | 0 | 0.2 | |
| 25/02/2025 |
9.76
|
6,700 | 9.72 | 9.76 | 9.58 | 0 | 0 | 0 | |
| 24/02/2025 |
9.81
|
41,600 | 9.45 | 9.95 | 9.45 | 1,700 | 0 | 0.0 | |
| 21/02/2025 |
9.49
|
24,500 | 9.49 | 9.49 | 9.40 | 0 | 21,000 | -0.2 | |
| 20/02/2025 |
9.49
|
10,300 | 9.45 | 9.54 | 9.40 | 0 | 100 | -0.0 | |
| 19/02/2025 |
9.54
|
3,700 | 9.63 | 9.63 | 9.54 | 0 | 0 | 0 | |
| 18/02/2025 |
9.63
|
3,500 | 9.54 | 9.63 | 9.54 | 0 | 0 | 0 | |
| 17/02/2025 |
9.54
|
6,800 | 9.54 | 9.63 | 9.54 | 6,000 | 0 | 0.1 | |
| 14/02/2025 |
9.54
|
1,500 | 9.54 | 9.58 | 9.54 | 0 | 0 | 0 | |
| 13/02/2025 |
9.54
|
12,200 | 9.58 | 9.63 | 9.36 | 400 | 0 | 0.0 | |
| 12/02/2025 |
9.54
|
1,300 | 9.72 | 9.72 | 9.54 | 0 | 0 | 0 | |
| 11/02/2025 |
9.67
|
5,300 | 9.72 | 9.72 | 9.45 | 0 | 100 | -0.0 | |
| 10/02/2025 |
9.72
|
11,200 | 9.45 | 9.72 | 9.45 | 0 | 6,091 | -0.1 | |
| 07/02/2025 |
9.72
|
14,300 | 9.54 | 9.81 | 9.45 | 0 | 100 | -0.0 | |
| 06/02/2025 |
9.54
|
300 | 9.40 | 9.54 | 9.40 | 0 | 0 | 0 | |
| 05/02/2025 |
9.45
|
1,400 | 9.36 | 9.54 | 9.36 | 1 | 0 | 0.0 | |
| 04/02/2025 |
9.54
|
3,700 | 9.49 | 9.54 | 9.49 | 0 | 0 | 0 | |
| 03/02/2025 |
9.45
|
13,600 | 9.58 | 9.58 | 9.17 | 200 | 13,100 | -0.1 | |
| 24/01/2025 |
9.58
|
3,800 | 9.58 | 9.58 | 9.31 | 0 | 0 | 0 | |
| 23/01/2025 |
9.54
|
2,500 | 9.54 | 9.63 | 9.54 | 0 | 0 | 0 | |
| 22/01/2025 |
9.54
|
2,800 | 9.54 | 9.58 | 9.54 | 0 | 600 | -0.0 | |
| 21/01/2025 |
9.54
|
600 | 9.58 | 9.58 | 9.54 | 0 | 0 | 0 | |
| 20/01/2025 |
9.45
|
17,900 | 9.45 | 9.58 | 9.36 | 6,000 | 0 | 0.1 | |
| 17/01/2025 |
9.45
|
4,600 | 9.45 | 9.45 | 9.36 | 2,000 | 0 | 0.0 | |
| 16/01/2025 |
9.45
|
11,200 | 9.31 | 9.45 | 9.31 | 0 | 0 | 0 | |
| 15/01/2025 |
9.45
|
24,300 | 9.49 | 9.49 | 9.40 | 0 | 5,000 | -0.1 | |
| 14/01/2025 |
9.54
|
2,000 | 9.49 | 9.54 | 9.49 | 0 | 100 | -0.0 | |
| 13/01/2025 |
9.45
|
8,800 | 9.31 | 9.45 | 9.26 | 0 | 0 | 0 | |
| 10/01/2025 |
9.49
|
3,300 | 9.45 | 9.49 | 9.45 | 0 | 0 | 0 | |
| 09/01/2025 |
9.45
|
6,000 | 9.31 | 9.45 | 9.31 | 0 | 400 | -0.0 | |
| 08/01/2025 |
9.40
|
14,200 | 9.40 | 9.45 | 9.40 | 0 | 0 | 0 | |
| 07/01/2025 |
9.45
|
4,400 | 9.49 | 9.49 | 9.40 | 0 | 0 | 0 | |
| 06/01/2025 |
9.45
|
16,900 | 9.45 | 9.49 | 9.26 | 400 | 1,000,000 | -10.2 | |
| 03/01/2025 |
9.45
|
39,900 | 9.63 | 9.63 | 9.26 | 0 | 0 | 0 | |
| 02/01/2025 |
9.54
|
4,300 | 9.49 | 9.54 | 9.45 | 0 | 0 | 0 | |
| 31/12/2024 |
9.45
|
6,700 | 9.63 | 9.63 | 9.45 | 0 | 0 | 0 | |
| 30/12/2024 |
9.58
|
56,300 | 9.49 | 9.58 | 9.36 | 33,700 | 300 | 0.3 | |
| 27/12/2024 |
9.49
|
60,400 | 9.26 | 9.49 | 9.26 | 100 | 2,000,000 | -20.5 | |
| 26/12/2024 |
9.26
|
12,800 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 | |
| 25/12/2024 |
9.26
|
1,700 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 24/12/2024 |
9.26
|
500 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 | |
| 23/12/2024 |
9.26
|
18,600 | 9.17 | 9.26 | 9.17 | 13,000 | 2,000,100 | -20.1 | |
| 20/12/2024 |
9.17
|
1,900 | 9.22 | 9.22 | 9.17 | 700 | 500 | 0 | |
| 19/12/2024 |
9.13
|
2,000 | 9.08 | 9.17 | 9.08 | 0 | 0 | 0 | |
| 18/12/2024 |
9.17
|
400 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 17/12/2024 |
9.17
|
1,900 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 | |
| 16/12/2024 |
9.08
|
16,900 | 9.13 | 9.26 | 9.08 | 0 | 700 | -0.0 | |