| 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) |
0.20 | 2.35% | 1,024,000 | -4,000 | -0.0 |
8.50
9
8.70
|
|
2 tháng
(2025-10-06) |
-0.10 | -1.14% | 1,687,900 | -15,700 | -0.1 |
8.30
9
8.70
|
|
3 tháng
(2025-09-05) |
-0.40 | -4.40% | 2,582,100 | -22,100 | -0.2 |
8.30
9.10
8.70
|
|
6 tháng
(2025-06-09) |
-0.61 | -6.60% | 9,366,700 | -102,500 | -1.0 |
8.30
10.30
8.70
|
|
12 tháng
(2024-12-09) |
0.05 | 0.58% | 24,068,450 | -727,661 | -8.3 |
8.30
11.41
8.70
|
|
24 tháng
(2023-12-15) |
-1.57 | -15.27% | 52,906,913 | -220,328 | -2.0 |
8.30
12.86
8.70
|
|
36 tháng
(2022-12-20) |
1.19 | 15.91% | 113,724,232 | -232,553 | -2.1 |
6.55
12.86
8.70
|
|
60 tháng
(2020-12-30) |
3.39 | 63.85% | 314,299,504 | -499,491 | -10.7 |
4.36
23.91
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
8.60
|
14,500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 04/12/2025 |
8.70
|
16,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 03/12/2025 |
8.70
|
27,300 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 02/12/2025 |
8.70
|
15,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 01/12/2025 |
8.60
|
56,400 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 28/11/2025 |
8.80
|
20,300 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 27/11/2025 |
8.80
|
159,400 | 8.80 | 8.80 | 8.40 | 0 | 1,000 | -0.0 | |
| 26/11/2025 |
8.80
|
23,000 | 9 | 9.10 | 8.80 | 0 | 3,100 | -0.0 | |
| 25/11/2025 |
9
|
210,000 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 | |
| 24/11/2025 |
8.60
|
31,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 21/11/2025 |
8.60
|
35,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 20/11/2025 |
8.60
|
18,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 19/11/2025 |
8.50
|
21,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 18/11/2025 |
8.50
|
63,100 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 17/11/2025 |
8.50
|
8,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 14/11/2025 |
8.50
|
30,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 13/11/2025 |
8.60
|
34,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 12/11/2025 |
8.60
|
49,700 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 11/11/2025 |
8.50
|
10,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 10/11/2025 |
8.50
|
23,900 | 8.50 | 8.60 | 8.50 | 1,700 | 0 | 0.0 | |
| 07/11/2025 |
8.50
|
73,300 | 8.60 | 8.60 | 8.50 | 0 | 1,700 | -0.0 | |
| 06/11/2025 |
8.50
|
52,300 | 8.50 | 8.70 | 8.50 | 2,200 | 0 | 0.0 | |
| 05/11/2025 |
8.50
|
13,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 04/11/2025 |
8.50
|
44,900 | 8.40 | 8.50 | 8.40 | 0 | 2,100 | -0.0 | |
| 03/11/2025 |
8.50
|
6,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 31/10/2025 |
8.50
|
25,100 | 8.50 | 8.50 | 8.40 | 1,900 | 0 | 0.0 | |
| 30/10/2025 |
8.50
|
26,700 | 8.50 | 8.60 | 8.40 | 200 | 0 | 0.0 | |
| 29/10/2025 |
8.30
|
39,100 | 8.30 | 8.60 | 8.30 | 1,600 | 0 | 0.0 | |
| 28/10/2025 |
8.40
|
28,100 | 8.40 | 8.40 | 8.20 | 300 | 0 | 0.0 | |
| 27/10/2025 |
8.40
|
16,900 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 24/10/2025 |
8.50
|
30,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 23/10/2025 |
8.50
|
35,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 22/10/2025 |
8.40
|
16,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 21/10/2025 |
8.50
|
36,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 20/10/2025 |
8.70
|
107,400 | 8.70 | 8.90 | 8 | 0 | 400 | -0.0 | |
| 17/10/2025 |
8.70
|
48,800 | 8.70 | 8.70 | 8.50 | 0 | 10,700 | -0.1 | |
| 16/10/2025 |
8.60
|
28,100 | 8.60 | 8.80 | 8.60 | 0 | 5,500 | -0.0 | |
| 15/10/2025 |
8.80
|
26,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 14/10/2025 |
8.80
|
55,800 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 13/10/2025 |
8.90
|
21,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 10/10/2025 |
9
|
23,700 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
| 09/10/2025 |
8.90
|
40,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 08/10/2025 |
8.90
|
9,300 | 8.80 | 9 | 8.80 | 500 | 0 | 0.0 | |
| 07/10/2025 |
8.90
|
7,400 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 | |
| 06/10/2025 |
8.80
|
34,400 | 8.90 | 8.90 | 8.80 | 400 | 0 | 0.0 | |
| 03/10/2025 |
8.80
|
7,500 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 02/10/2025 |
8.90
|
20,900 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 01/10/2025 |
8.90
|
30,200 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 | |
| 30/09/2025 |
9.10
|
26,200 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 | |
| 29/09/2025 |
9
|
11,400 | 9.40 | 9.50 | 9 | 0 | 0 | 0 | |
| 26/09/2025 |
9
|
53,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 25/09/2025 |
9.10
|
30,500 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 | |
| 24/09/2025 |
8.90
|
19,600 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
| 23/09/2025 |
8.90
|
28,700 | 8.90 | 9 | 8.90 | 0 | 500 | -0.0 | |
| 22/09/2025 |
8.90
|
41,300 | 9 | 9 | 8.80 | 0 | 400 | -0.0 | |
| 19/09/2025 |
8.90
|
31,200 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 18/09/2025 |
9
|
20,800 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 17/09/2025 |
9
|
49,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 16/09/2025 |
9.10
|
72,200 | 9.10 | 9.30 | 9 | 900 | 0 | 0.0 | |
| 15/09/2025 |
9
|
111,700 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 12/09/2025 |
9
|
33,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 11/09/2025 |
9
|
53,600 | 9 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 10/09/2025 |
9
|
46,200 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 09/09/2025 |
9.10
|
40,500 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 08/09/2025 |
9.10
|
105,700 | 9.10 | 9.20 | 8.90 | 0 | 6,400 | -0.1 | |
| 05/09/2025 |
9.10
|
59,100 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 04/09/2025 |
9.20
|
171,800 | 9.20 | 9.30 | 9.10 | 0 | 100 | -0.0 | |
| 03/09/2025 |
9.20
|
157,000 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 | |
| 29/08/2025 |
9.40
|
32,600 | 9.40 | 9.50 | 9.20 | 0 | 300 | -0.0 | |
| 28/08/2025 |
9.40
|
73,400 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 27/08/2025 |
9.20
|
17,700 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 26/08/2025 |
9.30
|
65,200 | 9.30 | 9.30 | 9.20 | 6,800 | 43,100 | -0.3 | |
| 25/08/2025 |
9.30
|
63,000 | 9.40 | 9.60 | 9.20 | 0 | 1,400 | -0.0 | |
| 22/08/2025 |
9.20
|
141,100 | 9.40 | 9.40 | 9.20 | 0 | 9,700 | -0.1 | |
| 21/08/2025 |
9.50
|
137,100 | 9.50 | 9.70 | 9.40 | 0 | 500 | -0.0 | |
| 20/08/2025 |
9.60
|
169,000 | 9.90 | 9.90 | 9.50 | 1,400 | 3,000 | -0.0 | |
| 19/08/2025 |
9.90
|
108,800 | 9.90 | 9.90 | 9.70 | 3,900 | 9,500 | -0.1 | |
| 18/08/2025 |
9.90
|
95,200 | 9.90 | 9.90 | 9.60 | 0 | 2,700 | -0.0 | |
| 15/08/2025 |
9.90
|
121,400 | 9.90 | 10.10 | 9.70 | 0 | 2,200 | -0.0 | |
| 14/08/2025 |
9.90
|
181,900 | 10.30 | 10.30 | 9.80 | 8,200 | 200 | 0.1 | |
| 13/08/2025 |
10.30
|
94,800 | 10.30 | 10.30 | 9.90 | 0 | 7,100 | -0.1 | |
| 12/08/2025 |
10.30
|
641,000 | 9.60 | 10.40 | 9.60 | 2,000 | 31,000 | -0.3 | |
| 11/08/2025 |
9.60
|
142,000 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 08/08/2025 |
9.60
|
213,700 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 07/08/2025 |
9.40
|
158,700 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 06/08/2025 |
9.50
|
85,300 | 9.50 | 9.50 | 9.30 | 10,200 | 800 | 0.1 | |
| 05/08/2025 |
9.50
|
129,600 | 9.60 | 9.70 | 9.30 | 3,800 | 10,200 | -0.1 | |
| 04/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/08/2025 |
9.60
|
80,300 | 9.90 | 9.90 | 9.40 | 0 | 600 | -0.0 | |
| 01/08/2025 |
9.60
|
79,800 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 31/07/2025 |
9.70
|
116,000 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 30/07/2025 |
9.60
|
118,900 | 9.70 | 9.79 | 9.60 | 0 | 0 | 0 | |
| 29/07/2025 |
9.60
|
232,200 | 9.79 | 9.89 | 9.50 | 1,000 | 1,200 | -0.0 | |
| 28/07/2025 |
9.79
|
244,900 | 9.79 | 9.89 | 9.70 | 3,800 | 0 | 0.0 | |
| 25/07/2025 |
9.79
|
101,700 | 9.79 | 9.89 | 9.70 | 0 | 0 | 0 | |
| 24/07/2025 |
9.79
|
141,500 | 9.70 | 9.89 | 9.60 | 0 | 0 | 0 | |
| 23/07/2025 |
9.70
|
109,100 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 22/07/2025 |
9.70
|
152,900 | 9.70 | 9.89 | 9.70 | 0 | 2,700 | -0.0 | |
| 21/07/2025 |
9.70
|
119,000 | 9.79 | 9.79 | 9.60 | 900 | 0 | 0.0 | |
| 18/07/2025 |
9.70
|
120,900 | 9.79 | 9.89 | 9.60 | 0 | 0 | 0 | |
| 17/07/2025 |
9.79
|
163,700 | 9.70 | 9.79 | 9.50 | 0 | 0 | 0 | |
| 16/07/2025 |
9.70
|
50,100 | 9.79 | 9.98 | 9.70 | 0 | 2,200 | -0.0 | |