| 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) |
-1.10 | -10.48% | 9,800 | 0 | 0 |
9.40
10.50
9.40
|
|
2 tháng
(2025-10-06) |
-0.33 | -3.39% | 67,600 | 30,000 | 0.3 |
9.21
10.50
9.40
|
|
3 tháng
(2025-09-05) |
-0.35 | -3.59% | 101,200 | 30,000 | 0.3 |
9.21
10.50
9.40
|
|
6 tháng
(2025-06-09) |
0.12 | 1.33% | 190,500 | 30,000 | 0.3 |
8.85
10.50
9.40
|
|
12 tháng
(2024-12-09) |
-0.30 | -3.14% | 578,200 | 25,000 | 0.3 |
8.56
10.56
9.40
|
|
24 tháng
(2023-12-15) |
-4.53 | -32.52% | 2,678,200 | 8,000 | 0.0 |
8.56
14.47
9.40
|
|
36 tháng
(2022-12-20) |
-1.07 | -10.21% | 3,649,500 | -19,100 | -1.8 |
8.56
16.84
9.40
|
|
60 tháng
(2020-12-30) |
-0.50 | -5.02% | 11,350,030 | -39,912 | -2.0 |
8.56
19.24
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
9.50
|
200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 04/12/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 03/12/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 02/12/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 01/12/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 28/11/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 27/11/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 26/11/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 25/11/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 24/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 20/11/2025 |
9.50
|
1,300 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 19/11/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 18/11/2025 |
9.40
|
2,000 | 9.41 | 9.41 | 9.40 | 0 | 0 | 0 | |
| 17/11/2025 |
9.41
|
3,400 | 9.90 | 9.94 | 9.40 | 0 | 0 | 0 | |
| 14/11/2025 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 13/11/2025 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 12/11/2025 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 11/11/2025 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 10/11/2025 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 07/11/2025 |
9.85
|
2,900 | 9.80 | 9.85 | 9.80 | 0 | 0 | 0 | |
| 06/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 05/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 04/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 03/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 31/10/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 30/10/2025 |
10.50
|
33,000 | 10.50 | 10.55 | 9.80 | 30,000 | 0 | 0.3 | |
| 29/10/2025 |
10.50
|
300 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
| 28/10/2025 |
9.85
|
4,500 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
| 27/10/2025 |
9.85
|
700 | 9.20 | 9.85 | 9.20 | 0 | 0 | 0 | |
| 24/10/2025 |
9.21
|
400 | 9.20 | 9.21 | 9.20 | 0 | 0 | 0 | |
| 23/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 22/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 21/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 20/10/2025 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 17/10/2025 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 16/10/2025 |
10.20
|
11,600 | 9.48 | 10.40 | 9.40 | 0 | 0 | 0 | |
| 15/10/2025 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 14/10/2025 |
9.73
|
2,200 | 9.73 | 9.73 | 9.53 | 0 | 0 | 0 | |
| 13/10/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 10/10/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 09/10/2025 |
9.53
|
1,000 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 08/10/2025 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 07/10/2025 |
9.73
|
3,900 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 06/10/2025 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 03/10/2025 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 | |
| 02/10/2025 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 01/10/2025 |
9.53
|
400 | 9.83 | 9.83 | 9.53 | 0 | 0 | 0 | |
| 30/09/2025 |
9.83
|
800 | 9.68 | 9.83 | 9.50 | 0 | 0 | 0 | |
| 29/09/2025 |
9.88
|
300 | 9.83 | 9.88 | 9.83 | 0 | 0 | 0 | |
| 26/09/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 25/09/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 24/09/2025 |
9.68
|
200 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 23/09/2025 |
9.68
|
300 | 9.60 | 9.68 | 9.60 | 0 | 0 | 0 | |
| 22/09/2025 |
9.65
|
500 | 9.60 | 9.65 | 9.60 | 0 | 0 | 0 | |
| 19/09/2025 |
9.63
|
6,600 | 9.68 | 9.68 | 9.63 | 0 | 0 | 0 | |
| 18/09/2025 |
9.68
|
1,100 | 9.75 | 9.88 | 9.68 | 0 | 0 | 0 | |
| 17/09/2025 |
9.88
|
1,100 | 9.85 | 9.88 | 9.85 | 0 | 0 | 0 | |
| 16/09/2025 |
9.85
|
2,300 | 9.79 | 9.85 | 9.79 | 0 | 0 | 0 | |
| 15/09/2025 |
9.79
|
2,100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 12/09/2025 |
9.79
|
400 | 9.51 | 9.79 | 9.51 | 0 | 0 | 0 | |
| 11/09/2025 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 10/09/2025 |
9.50
|
900 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 09/09/2025 |
9.30
|
3,300 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 08/09/2025 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 05/09/2025 |
9.75
|
12,600 | 9.87 | 9.88 | 9.75 | 0 | 0 | 0 | |
| 04/09/2025 |
9.85
|
4,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
| 03/09/2025 |
9.90
|
500 | 9.88 | 9.90 | 9.80 | 0 | 0 | 0 | |
| 29/08/2025 |
9.83
|
2,800 | 9.50 | 9.83 | 9.40 | 0 | 0 | 0 | |
| 28/08/2025 |
9.88
|
2,700 | 9.30 | 9.88 | 9.30 | 0 | 800 | 0 | |
| 27/08/2025 |
9.36
|
300 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 26/08/2025 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 25/08/2025 |
9.50
|
200 | 9.60 | 9.60 | 9.50 | 0 | 200 | -0.0 | |
| 22/08/2025 |
9.30
|
1,200 | 9.50 | 9.50 | 9.30 | 0 | 1,000 | -0.0 | |
| 21/08/2025 |
9.88
|
300 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
| 20/08/2025 |
9.88
|
800 | 9.93 | 9.93 | 9.88 | 0 | 0 | 0 | |
| 19/08/2025 |
9.60
|
3,200 | 9.99 | 9.99 | 9.60 | 0 | 0 | 0 | |
| 18/08/2025 |
9.99
|
1,800 | 9.52 | 9.99 | 9.52 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/08/2025 |
9.98
|
3,400 | 9.60 | 10 | 9.56 | 0 | 0 | 0 | |
| 14/08/2025 |
9.80
|
1,900 | 9.75 | 9.94 | 9.75 | 0 | 0 | 0 | |
| 13/08/2025 |
9.75
|
15,900 | 9.80 | 9.80 | 9.47 | 0 | 0 | 0 | |
| 12/08/2025 |
9.47
|
3,600 | 9.80 | 9.80 | 9.47 | 0 | 0 | 0 | |
| 11/08/2025 |
9.80
|
3,900 | 9.80 | 9.80 | 9.70 | 2,000 | 0 | 0.0 | |
| 08/08/2025 |
9.66
|
2,900 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
| 07/08/2025 |
9.56
|
1,900 | 9.44 | 9.61 | 9.43 | 0 | 0 | 0 | |
| 06/08/2025 |
9.43
|
2,400 | 9.56 | 9.56 | 9.43 | 0 | 0 | 0 | |
| 05/08/2025 |
9.51
|
2,400 | 9.51 | 9.51 | 9.37 | 0 | 0 | 0 | |
| 04/08/2025 |
9.56
|
200 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
| 01/08/2025 |
9.51
|
5,000 | 9.51 | 9.80 | 9.51 | 0 | 0 | 0 | |
| 31/07/2025 |
9.51
|
3,800 | 9.47 | 9.51 | 9.42 | 0 | 0 | 0 | |
| 30/07/2025 |
9.42
|
1,100 | 9.56 | 9.56 | 9.42 | 0 | 0 | 0 | |
| 29/07/2025 |
9.42
|
1,900 | 9.66 | 9.66 | 9.37 | 0 | 0 | 0 | |
| 28/07/2025 |
9.47
|
2,300 | 9.34 | 9.66 | 9.34 | 0 | 0 | 0 | |
| 25/07/2025 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 24/07/2025 |
9.46
|
200 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 23/07/2025 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 22/07/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 21/07/2025 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 18/07/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 17/07/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 16/07/2025 |
9.47
|
1,900 | 9.32 | 9.47 | 8.85 | 0 | 0 | 0 | |