| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.20 | 1.38% | 11,581,200 | 22,273 | -0.2 |
14.50
16.30
14.70
|
|
2 tháng
(2026-09-03) |
0.50 | 3.52% | 15,866,600 | 136,973 | 1.3 |
12.80
16.30
14.70
|
|
3 tháng
(2026-08-04) |
-0.10 | -0.68% | 21,068,500 | 175,973 | 1.9 |
12.80
16.30
14.70
|
|
6 tháng
(2026-05-06) |
-1 | -6.37% | 34,936,200 | -337,227 | -5.9 |
12.20
16.30
14.70
|
|
12 tháng
(2025-11-07) |
4.10 | 38.68% | 88,776,900 | 242,273 | 1.5 |
10.50
16.30
14.70
|
|
24 tháng
(2024-11-12) |
2.93 | 24.85% | 152,264,880 | 268,473 | 2.0 |
7.50
16.30
14.70
|
|
36 tháng
(2023-11-20) |
2.89 | 24.43% | 246,123,727 | -30,046 | -1.8 |
7.50
16.30
14.70
|
|
60 tháng
(2021-11-29) |
-3.47 | -19.10% | 317,033,106 | -174,023 | -3.7 |
5.04
18.17
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
11.80
|
554,700 | 11.40 | 11.80 | 11.30 | 0 | 0 | 0 | |
| 18/08/2025 |
11.40
|
273,600 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 | |
| 15/08/2025 |
11.40
|
416,400 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 | |
| 14/08/2025 |
11.60
|
374,400 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 | |
| 13/08/2025 |
11.70
|
653,100 | 11.80 | 12 | 11.50 | 0 | 0 | 0 | |
| 12/08/2025 |
11.80
|
740,500 | 11.50 | 12.10 | 11.40 | 0 | 0 | 0 | |
| 11/08/2025 |
11.50
|
249,200 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 | |
| 08/08/2025 |
11.50
|
252,700 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 | |
| 07/08/2025 |
11.40
|
326,100 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 | |
| 06/08/2025 |
11.60
|
399,800 | 11.50 | 11.60 | 11.10 | 0 | 0 | 0 | |
| 05/08/2025 |
11.50
|
691,600 | 12 | 12.10 | 11.20 | 0 | 0 | 0 | |
| 04/08/2025 |
11.90
|
491,200 | 11.80 | 12.20 | 11.70 | 0 | 0 | 0 | |
| 01/08/2025 |
11.90
|
834,900 | 11.20 | 12.20 | 11 | 0 | 1,700 | 0.0 | |
| 31/07/2025 |
11.20
|
272,200 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 | |
| 30/07/2025 |
11.10
|
269,500 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0 | |
| 29/07/2025 |
11.10
|
736,200 | 11.70 | 11.70 | 10.80 | 0 | 0 | 0 | |
| 28/07/2025 |
11.60
|
829,400 | 11.70 | 12 | 11.50 | 0 | 10,800 | -0.1 | |
| 25/07/2025 |
11.70
|
692,800 | 11.60 | 11.90 | 11.40 | 0 | 0 | 0 | |
| 24/07/2025 |
11.40
|
1,133,600 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 | |
| 23/07/2025 |
10.50
|
757,500 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 | |
| 22/07/2025 |
10.50
|
421,400 | 10.60 | 10.80 | 10.30 | 0 | 0 | 0 | |
| 21/07/2025 |
10.50
|
882,100 | 9.70 | 10.50 | 9.70 | 0 | 0 | 0 | |
| 18/07/2025 |
9.70
|
333,600 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 17/07/2025 |
9.60
|
217,900 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 16/07/2025 |
9.50
|
192,400 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 15/07/2025 |
9.50
|
292,200 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 14/07/2025 |
9.60
|
186,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 11/07/2025 |
9.60
|
236,000 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 10/07/2025 |
9.60
|
228,700 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 09/07/2025 |
9.50
|
250,300 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 08/07/2025 |
9.50
|
267,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 07/07/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 07/07/2025 |
9.50
|
249,300 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 | |
| 04/07/2025 |
9.40
|
251,200 | 9.49 | 9.59 | 9.40 | 0 | 0 | 0 | |
| 03/07/2025 |
9.40
|
443,100 | 9.40 | 9.49 | 9.31 | 0 | 0 | 0 | |
| 02/07/2025 |
9.40
|
173,300 | 9.49 | 9.49 | 9.31 | 0 | 0 | 0 | |
| 01/07/2025 |
9.40
|
327,700 | 9.49 | 9.49 | 9.31 | 0 | 0 | 0 | |
| 30/06/2025 |
9.49
|
192,300 | 9.40 | 9.49 | 9.12 | 0 | 0 | 0 | |
| 27/06/2025 |
9.40
|
534,400 | 9.31 | 9.59 | 9.31 | 0 | 0 | 0 | |
| 26/06/2025 |
9.31
|
129,800 | 9.21 | 9.31 | 9.21 | 0 | 0 | 0 | |
| 25/06/2025 |
9.31
|
411,100 | 9.21 | 9.40 | 9.21 | 0 | 0 | 0 | |
| 24/06/2025 |
9.21
|
161,500 | 8.36 | 9.31 | 8.36 | 0 | 0 | 0 | |
| 23/06/2025 |
9.21
|
91,500 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 20/06/2025 |
9.31
|
116,500 | 9.21 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 19/06/2025 |
9.21
|
237,800 | 9.21 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 18/06/2025 |
9.31
|
331,100 | 9.31 | 9.40 | 9.12 | 0 | 0 | 0 | |
| 17/06/2025 |
9.31
|
241,100 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 16/06/2025 |
9.31
|
362,000 | 9.21 | 9.49 | 9.21 | 0 | 0 | 0 | |
| 13/06/2025 |
9.21
|
427,300 | 9.31 | 9.31 | 9.02 | 0 | 0 | 0 | |
| 12/06/2025 |
9.31
|
526,900 | 9.12 | 9.68 | 9.12 | 0 | 0 | 0 | |
| 11/06/2025 |
9.12
|
164,500 | 9.12 | 9.12 | 9.02 | 0 | 0 | 0 | |
| 10/06/2025 |
9.12
|
247,600 | 9.21 | 9.31 | 9.02 | 0 | 0 | 0 | |
| 09/06/2025 |
9.21
|
446,800 | 9.12 | 9.40 | 9.02 | 0 | 0 | 0 | |
| 06/06/2025 |
9.12
|
271,300 | 9.40 | 9.49 | 9.12 | 0 | 0 | 0 | |
| 05/06/2025 |
9.49
|
1,080,800 | 8.93 | 9.49 | 8.93 | 0 | 0 | 0 | |
| 04/06/2025 |
8.93
|
308,100 | 8.83 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 03/06/2025 |
8.83
|
183,800 | 8.83 | 8.93 | 8.74 | 0 | 35,300 | -0.3 | |
| 02/06/2025 |
8.83
|
166,900 | 8.83 | 8.83 | 8.64 | 0 | 55,800 | -0.5 | |
| 30/05/2025 |
8.83
|
218,800 | 8.83 | 8.93 | 8.74 | 0 | 0 | 0 | |
| 29/05/2025 |
8.93
|
265,000 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 28/05/2025 |
9.02
|
322,800 | 9.12 | 9.12 | 9.02 | 0 | 0 | 0 | |
| 27/05/2025 |
9.12
|
416,900 | 8.83 | 9.21 | 8.74 | 0 | 0 | 0 | |
| 26/05/2025 |
8.74
|
268,800 | 8.64 | 8.74 | 8.55 | 0 | 0 | 0 | |
| 23/05/2025 |
8.64
|
189,900 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 | |
| 22/05/2025 |
8.74
|
80,200 | 8.83 | 8.83 | 8.74 | 0 | 0 | 0 | |
| 21/05/2025 |
8.83
|
224,300 | 8.83 | 8.93 | 8.74 | 0 | 0 | 0 | |
| 20/05/2025 |
8.83
|
338,000 | 8.83 | 8.93 | 8.83 | 0 | 0 | 0 | |
| 19/05/2025 |
8.83
|
222,000 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 | |
| 16/05/2025 |
8.93
|
191,200 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 | |
| 15/05/2025 |
8.93
|
221,800 | 9.12 | 9.12 | 8.93 | 0 | 0 | 0 | |
| 14/05/2025 |
9.02
|
285,600 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 | |
| 13/05/2025 |
9.12
|
279,000 | 9.02 | 9.21 | 9.02 | 0 | 0 | 0 | |
| 12/05/2025 |
8.93
|
125,800 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 | |
| 09/05/2025 |
8.93
|
116,900 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 08/05/2025 |
9.02
|
184,800 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 07/05/2025 |
8.93
|
137,400 | 9.02 | 9.02 | 8.74 | 0 | 0 | 0 | |
| 06/05/2025 |
9.02
|
570,900 | 8.55 | 9.12 | 8.55 | 0 | 0 | 0 | |
| 05/05/2025 |
8.55
|
471,000 | 8.64 | 0 | 8.45 | 0 | 0 | 0 | |
| 29/04/2025 |
8.55
|
155,549 | 8.55 | 8.64 | 8.45 | 0 | 0 | 0 | |
| 28/04/2025 |
8.55
|
107,655 | 8.55 | 8.64 | 8.36 | 0 | 0 | 0 | |
| 25/04/2025 |
8.45
|
121,238 | 8.45 | 8.55 | 8.36 | 0 | 0 | 0 | |
| 24/04/2025 |
8.36
|
185,789 | 8.45 | 8.64 | 8.26 | 0 | 0 | 0 | |
| 23/04/2025 |
8.36
|
131,357 | 8.26 | 8.55 | 8.26 | 0 | 0 | 0 | |
| 22/04/2025 |
8.07
|
656,155 | 8.64 | 8.74 | 7.88 | 0 | 0 | 0 | |
| 21/04/2025 |
8.64
|
453,711 | 8.17 | 8.93 | 8.17 | 0 | 0 | 0 | |
| 18/04/2025 |
8.17
|
169,442 | 8.17 | 8.45 | 7.98 | 0 | 0 | 0 | |
| 17/04/2025 |
7.98
|
88,515 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 | |
| 16/04/2025 |
7.98
|
199,168 | 8.07 | 8.26 | 7.98 | 0 | 0 | 0 | |
| 15/04/2025 |
8.26
|
301,134 | 8.55 | 8.55 | 8.07 | 0 | 0 | 0 | |
| 14/04/2025 |
8.55
|
123,290 | 8.26 | 8.74 | 8.26 | 0 | 0 | 0 | |
| 11/04/2025 |
8.07
|
893,700 | 8.93 | 8.93 | 7.98 | 0 | 0 | 0 | |
| 10/04/2025 |
8.17
|
18,550 | 8.07 | 8.17 | 8.07 | 0 | 0 | 0 | |
| 09/04/2025 |
7.50
|
358,911 | 7.50 | 8.17 | 7.50 | 0 | 0 | 0 | |
| 08/04/2025 |
8.26
|
236,734 | 9.21 | 9.21 | 8.26 | 0 | 8,300 | -0.1 | |
| 04/04/2025 |
9.12
|
188,126 | 9.31 | 9.31 | 8.64 | 0 | 0 | 0 | |
| 03/04/2025 |
9.40
|
517,294 | 10.44 | 10.44 | 9.40 | 0 | 0 | 0 | |
| 02/04/2025 |
10.44
|
13,774 | 10.44 | 10.54 | 10.44 | 0 | 0 | 0 | |
| 01/04/2025 |
10.54
|
50,126 | 10.44 | 10.54 | 10.35 | 0 | 0 | 0 | |
| 31/03/2025 |
10.44
|
40,950 | 10.54 | 10.54 | 10.35 | 0 | 0 | 0 | |
| 28/03/2025 |
10.54
|
164,640 | 10.44 | 10.54 | 10.44 | 0 | 0 | 0 | |
| 27/03/2025 |
10.54
|
95,309 | 10.54 | 10.63 | 10.44 | 0 | 0 | 0 | |