| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.09 | 1.04% | 3,852,200 | 0 | 0 |
8.12
8.80
8.40
|
|
2 tháng
(2025-10-06) |
-1.35 | -13.97% | 13,637,700 | 0 | 0 |
7.93
9.65
8.40
|
|
3 tháng
(2025-09-05) |
-2.68 | -24.44% | 30,541,400 | 0 | 0 |
7.93
10.98
8.40
|
|
6 tháng
(2025-06-09) |
-0.68 | -7.56% | 116,861,100 | 0 | 0 |
7.74
11.84
8.40
|
|
12 tháng
(2024-12-09) |
2 | 31.66% | 151,673,918 | 0 | 0 |
4.68
11.84
8.40
|
|
24 tháng
(2023-12-15) |
1.52 | 22.39% | 222,807,253 | 0 | 0 |
4.68
11.84
8.40
|
|
36 tháng
(2022-12-20) |
2.59 | 45.24% | 376,448,512 | 0 | 0 |
4.68
11.84
8.40
|
|
60 tháng
(2020-12-30) |
-5.83 | -41.28% | 923,605,397 | 0 | 0 |
3.09
24.83
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
9.20
|
1,259,300 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 | |
| 04/12/2025 |
8.40
|
213,300 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 03/12/2025 |
8.30
|
313,400 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 02/12/2025 |
8.20
|
170,000 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 01/12/2025 |
8.20
|
78,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 28/11/2025 |
8.20
|
204,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 27/11/2025 |
8.20
|
116,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 26/11/2025 |
8.40
|
86,700 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 25/11/2025 |
8.20
|
181,800 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 24/11/2025 |
8.50
|
34,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 21/11/2025 |
8.40
|
157,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 20/11/2025 |
8.40
|
91,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 19/11/2025 |
8.40
|
155,000 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 18/11/2025 |
8.50
|
269,000 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 17/11/2025 |
8.80
|
344,600 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 14/11/2025 |
8.40
|
176,500 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 13/11/2025 |
8.40
|
93,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 12/11/2025: Cổ tức tiền mặt tỉ lệ: 3.81% | |||||||||
| 12/11/2025 |
8.40
|
308,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 11/11/2025 |
8.12
|
98,600 | 8.12 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 10/11/2025 |
8.12
|
160,000 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 | |
| 07/11/2025 |
8.12
|
195,900 | 8.21 | 8.21 | 7.93 | 0 | 0 | 0 | |
| 06/11/2025 |
8.21
|
122,000 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 05/11/2025 |
8.21
|
200,400 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 04/11/2025 |
8.21
|
293,500 | 8.02 | 8.21 | 7.83 | 0 | 0 | 0 | |
| 03/11/2025 |
7.93
|
254,000 | 8.31 | 8.31 | 7.83 | 0 | 0 | 0 | |
| 31/10/2025 |
8.21
|
235,800 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 | |
| 30/10/2025 |
8.31
|
116,900 | 8.41 | 8.41 | 8.21 | 0 | 0 | 0 | |
| 29/10/2025 |
8.41
|
270,500 | 8.31 | 8.41 | 8.21 | 0 | 0 | 0 | |
| 28/10/2025 |
8.21
|
215,300 | 8.02 | 8.21 | 7.93 | 0 | 0 | 0 | |
| 27/10/2025 |
8.02
|
159,300 | 8.21 | 8.31 | 8.02 | 0 | 0 | 0 | |
| 24/10/2025 |
8.21
|
268,800 | 8.12 | 8.21 | 7.83 | 0 | 0 | 0 | |
| 23/10/2025 |
8.12
|
156,600 | 8.02 | 8.21 | 7.93 | 0 | 0 | 0 | |
| 22/10/2025 |
8.02
|
259,600 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 | |
| 21/10/2025 |
8.02
|
656,900 | 8.21 | 8.21 | 7.74 | 0 | 0 | 0 | |
| 20/10/2025 |
8.02
|
615,700 | 8.69 | 8.88 | 7.64 | 0 | 0 | 0 | |
| 17/10/2025 |
8.69
|
492,300 | 8.50 | 8.88 | 8.41 | 0 | 0 | 0 | |
| 16/10/2025 |
8.60
|
700,400 | 8.60 | 8.60 | 8.31 | 0 | 0 | 0 | |
| 15/10/2025 |
8.60
|
795,900 | 8.69 | 8.88 | 8.41 | 0 | 0 | 0 | |
| 14/10/2025 |
8.69
|
641,400 | 8.79 | 9.17 | 8.69 | 0 | 0 | 0 | |
| 13/10/2025 |
8.69
|
1,171,200 | 9.07 | 9.07 | 8.69 | 0 | 0 | 0 | |
| 10/10/2025 |
9.07
|
704,500 | 9.17 | 9.27 | 8.98 | 0 | 0 | 0 | |
| 09/10/2025 |
9.17
|
749,900 | 9.46 | 9.46 | 8.98 | 0 | 0 | 0 | |
| 08/10/2025 |
9.36
|
477,700 | 9.46 | 9.74 | 9.27 | 0 | 0 | 0 | |
| 07/10/2025 |
9.27
|
396,100 | 9.74 | 9.74 | 9.27 | 0 | 0 | 0 | |
| 06/10/2025 |
9.65
|
446,700 | 9.27 | 9.74 | 9.27 | 0 | 0 | 0 | |
| 03/10/2025 |
9.17
|
977,200 | 9.65 | 9.65 | 9.07 | 0 | 0 | 0 | |
| 02/10/2025 |
9.65
|
1,257,200 | 10.12 | 10.22 | 9.55 | 0 | 0 | 0 | |
| 01/10/2025 |
10.22
|
380,900 | 10.22 | 10.32 | 10.03 | 0 | 0 | 0 | |
| 30/09/2025 |
10.22
|
915,800 | 10.51 | 10.51 | 10.03 | 0 | 0 | 0 | |
| 29/09/2025 |
10.51
|
743,900 | 10.79 | 10.89 | 10.41 | 0 | 0 | 0 | |
| 26/09/2025 |
10.70
|
675,600 | 10.79 | 10.89 | 10.60 | 0 | 0 | 0 | |
| 25/09/2025 |
10.70
|
1,305,400 | 10.22 | 10.89 | 10.22 | 0 | 0 | 0 | |
| 24/09/2025 |
10.41
|
330,500 | 10.22 | 10.41 | 10.12 | 0 | 0 | 0 | |
| 23/09/2025 |
10.22
|
207,400 | 10.12 | 10.41 | 10.12 | 0 | 0 | 0 | |
| 22/09/2025 |
10.32
|
446,200 | 10.32 | 10.51 | 10.03 | 0 | 0 | 0 | |
| 19/09/2025 |
10.32
|
321,400 | 10.51 | 10.60 | 10.32 | 0 | 0 | 0 | |
| 18/09/2025 |
10.51
|
407,000 | 10.41 | 10.51 | 10.32 | 0 | 0 | 0 | |
| 17/09/2025 |
10.41
|
532,500 | 10.41 | 10.51 | 10.32 | 0 | 0 | 0 | |
| 16/09/2025 |
10.41
|
882,500 | 10.70 | 10.79 | 10.32 | 0 | 0 | 0 | |
| 15/09/2025 |
10.60
|
566,600 | 10.60 | 10.70 | 10.41 | 0 | 0 | 0 | |
| 12/09/2025 |
10.51
|
696,200 | 10.12 | 10.70 | 10.12 | 0 | 0 | 0 | |
| 11/09/2025 |
10.12
|
1,037,700 | 10.22 | 10.32 | 9.65 | 0 | 0 | 0 | |
| 10/09/2025 |
10.22
|
431,400 | 10.41 | 10.60 | 10.22 | 0 | 0 | 0 | |
| 09/09/2025 |
10.41
|
972,400 | 10.51 | 10.70 | 10.22 | 0 | 0 | 0 | |
| 08/09/2025 |
10.51
|
1,278,700 | 10.98 | 11.08 | 10.41 | 0 | 0 | 0 | |
| 05/09/2025 |
10.98
|
2,537,200 | 10.98 | 11.27 | 10.79 | 0 | 0 | 0 | |
| 04/09/2025 |
10.98
|
891,100 | 10.89 | 11.18 | 10.70 | 0 | 0 | 0 | |
| 03/09/2025 |
10.98
|
1,217,900 | 10.51 | 11.08 | 10.41 | 0 | 0 | 0 | |
| 29/08/2025 |
10.60
|
842,600 | 10.70 | 10.79 | 10.51 | 0 | 0 | 0 | |
| 28/08/2025 |
10.70
|
760,700 | 10.70 | 10.79 | 10.51 | 0 | 0 | 0 | |
| 27/08/2025 |
10.70
|
1,057,000 | 10.79 | 11.08 | 10.51 | 0 | 0 | 0 | |
| 26/08/2025 |
10.79
|
969,700 | 10.41 | 10.79 | 10.32 | 0 | 0 | 0 | |
| 25/08/2025 |
10.41
|
1,147,200 | 10.51 | 10.70 | 10.22 | 0 | 0 | 0 | |
| 22/08/2025 |
10.51
|
1,618,500 | 10.32 | 10.70 | 9.93 | 0 | 0 | 0 | |
| 21/08/2025 |
10.32
|
984,300 | 10.79 | 10.79 | 10.12 | 0 | 0 | 0 | |
| 20/08/2025 |
10.51
|
3,549,300 | 11.27 | 11.37 | 9.84 | 0 | 0 | 0 | |
| 19/08/2025 |
11.18
|
3,301,200 | 11.84 | 12.13 | 10.98 | 0 | 0 | 0 | |
| 18/08/2025 |
11.84
|
1,959,200 | 11.18 | 11.94 | 11.08 | 0 | 0 | 0 | |
| 15/08/2025 |
11.18
|
2,889,300 | 10.70 | 11.65 | 10.51 | 0 | 0 | 0 | |
| 14/08/2025 |
10.70
|
1,791,800 | 10.70 | 11.08 | 10.32 | 0 | 0 | 0 | |
| 13/08/2025 |
10.79
|
2,375,800 | 11.08 | 11.27 | 10.32 | 0 | 0 | 0 | |
| 12/08/2025 |
10.98
|
3,205,600 | 11.94 | 11.94 | 10.70 | 0 | 0 | 0 | |
| 11/08/2025 |
10.60
|
2,117,400 | 9.55 | 10.60 | 9.36 | 0 | 0 | 0 | |
| 08/08/2025 |
9.36
|
2,012,400 | 9.27 | 9.46 | 9.07 | 0 | 0 | 0 | |
| 07/08/2025 |
9.27
|
1,367,900 | 9.27 | 9.46 | 9.07 | 0 | 0 | 0 | |
| 06/08/2025 |
9.27
|
1,939,100 | 8.79 | 9.46 | 8.79 | 0 | 0 | 0 | |
| 05/08/2025 |
8.79
|
3,418,400 | 8.60 | 9.27 | 8.41 | 0 | 0 | 0 | |
| 04/08/2025 |
8.50
|
1,188,100 | 8.41 | 8.50 | 8.21 | 0 | 0 | 0 | |
| 01/08/2025 |
8.31
|
1,223,500 | 8.31 | 8.50 | 8.21 | 0 | 0 | 0 | |
| 31/07/2025 |
8.31
|
1,434,300 | 8.50 | 8.60 | 8.12 | 0 | 0 | 0 | |
| 30/07/2025 |
8.41
|
1,279,000 | 8.31 | 8.60 | 8.02 | 0 | 0 | 0 | |
| 29/07/2025 |
8.31
|
2,808,900 | 8.79 | 8.98 | 8.21 | 0 | 0 | 0 | |
| 28/07/2025 |
8.60
|
1,989,400 | 8.31 | 8.60 | 8.12 | 0 | 0 | 0 | |
| 25/07/2025 |
8.21
|
916,100 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 24/07/2025 |
8.21
|
544,900 | 8.41 | 8.50 | 8.12 | 0 | 0 | 0 | |
| 23/07/2025 |
8.31
|
1,008,600 | 8.21 | 8.60 | 8.21 | 0 | 0 | 0 | |
| 22/07/2025 |
8.31
|
642,100 | 8.12 | 8.31 | 8.02 | 0 | 0 | 0 | |
| 21/07/2025 |
8.12
|
1,221,300 | 8.41 | 8.50 | 8.02 | 0 | 0 | 0 | |
| 18/07/2025 |
8.41
|
1,416,200 | 8.60 | 8.79 | 8.31 | 0 | 0 | 0 | |
| 17/07/2025 |
8.60
|
1,684,700 | 8.31 | 8.60 | 8.12 | 0 | 0 | 0 | |
| 16/07/2025 |
8.21
|
1,468,400 | 7.93 | 8.41 | 7.83 | 0 | 0 | 0 | |