| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.12 | 1.43% | 276,800 | 49,300 | 0.0 |
8.24
8.79
8.79
|
|
2 tháng
(2026-08-10) |
0.06 | 0.71% | 472,800 | 95,200 | 0.4 |
8.24
8.89
8.79
|
|
3 tháng
(2026-07-10) |
-0.44 | -4.92% | 682,000 | 79,600 | 0.3 |
8.24
8.95
8.79
|
|
6 tháng
(2026-04-13) |
-0.97 | -10.19% | 2,014,200 | -197,700 | -2.5 |
8.24
9.48
8.79
|
|
12 tháng
(2025-10-13) |
-1.19 | -12.28% | 6,269,000 | -200,700 | -2.4 |
8.24
10.42
8.79
|
|
24 tháng
(2024-10-18) |
-0.93 | -9.87% | 19,053,000 | 521,738 | 3.5 |
7.12
10.78
8.79
|
|
36 tháng
(2023-10-24) |
-4.27 | -33.39% | 44,892,500 | 2,275,338 | 27.5 |
7.12
13.15
8.79
|
|
60 tháng
(2021-11-03) |
-4.96 | -36.80% | 167,000,900 | -3,403,732 | -82.9 |
7.12
15.92
8.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/08/2025 |
10.15
|
36,300 | 10.24 | 10.33 | 10.06 | 0 | 4,600 | -0.1 | |
| 15/08/2025 |
10.20
|
112,100 | 10.24 | 10.51 | 10.11 | 200 | 36,800 | -0.4 | |
| 14/08/2025 |
10.33
|
255,300 | 10.06 | 10.47 | 10.02 | 9,800 | 95,200 | -1.0 | |
| 13/08/2025 |
10.06
|
105,800 | 9.93 | 10.11 | 9.79 | 200 | 34,000 | -0.4 | |
| 12/08/2025 |
10.06
|
90,900 | 10.06 | 10.20 | 10.02 | 13,900 | 37,400 | -0.3 | |
| 11/08/2025 |
10.06
|
38,700 | 10.20 | 10.20 | 10.02 | 1,700 | 12,500 | -0.1 | |
| 08/08/2025 |
10.20
|
111,700 | 10.29 | 10.33 | 10.11 | 900 | 11,500 | -0.1 | |
| 07/08/2025 |
10.29
|
128,200 | 10.74 | 10.74 | 10.24 | 1,300 | 2,100 | 0.0 | |
| 06/08/2025 |
10.74
|
68,700 | 10.78 | 10.83 | 10.51 | 23,500 | 200 | 0.3 | |
| 05/08/2025 |
10.74
|
195,200 | 10.78 | 10.92 | 10.15 | 38,100 | 1,500 | 0.4 | |
| 04/08/2025 |
10.78
|
424,500 | 10.06 | 10.78 | 10.06 | 348,400 | 2,600 | 4.0 | |
| 01/08/2025 |
10.42
|
134,600 | 10.29 | 10.51 | 10.11 | 76,800 | 0 | 0.9 | |
| 31/07/2025 |
10.42
|
253,300 | 10.33 | 10.42 | 9.97 | 132,500 | 400 | 1.5 | |
| 30/07/2025 |
10.29
|
404,700 | 9.61 | 10.29 | 9.34 | 86,200 | 4,100 | 0.9 | |
| 29/07/2025 |
9.66
|
185,000 | 9.39 | 9.66 | 9.07 | 40,000 | 2,200 | 0.4 | |
| 28/07/2025 |
9.66
|
357,000 | 9.34 | 9.66 | 9.02 | 87,300 | 600 | 0.9 | |
| 25/07/2025 |
9.34
|
259,800 | 9.20 | 9.34 | 9.07 | 100 | 106,600 | -1.1 | |
| 24/07/2025 |
9.16
|
239,400 | 9.16 | 9.39 | 9.02 | 4,300 | 1,000 | 0.0 | |
| 23/07/2025 |
9.16
|
207,700 | 9.16 | 9.57 | 9.02 | 7,000 | 100 | 0.1 | |
| 22/07/2025 |
9.16
|
113,500 | 9.16 | 9.39 | 9.02 | 800 | 1,300 | 0.0 | |
| 21/07/2025 |
9.30
|
140,300 | 9.34 | 9.52 | 9.02 | 1,000 | 111,700 | -1.1 | |
| 18/07/2025 |
9.57
|
96,600 | 9.61 | 9.66 | 9.39 | 35,400 | 2,500 | 0.3 | |
| 17/07/2025 |
9.66
|
115,100 | 10.06 | 10.11 | 9.48 | 10,700 | 400 | 0.1 | |
| 16/07/2025 |
10.06
|
58,600 | 9.79 | 10.06 | 9.66 | 22,400 | 200 | 0.2 | |
| 15/07/2025 |
10.06
|
180,700 | 9.57 | 10.38 | 9.57 | 168,800 | 10,300 | 1.8 | |
| 14/07/2025 |
9.93
|
24,300 | 9.93 | 9.93 | 9.57 | 11,500 | 2,400 | 0.1 | |
| 11/07/2025 |
9.93
|
51,100 | 9.79 | 9.93 | 9.61 | 34,900 | 0 | 0.4 | |
| 10/07/2025 |
9.79
|
10,500 | 9.52 | 10.11 | 9.48 | 5,300 | 600 | 0.1 | |
| 09/07/2025 |
9.66
|
44,600 | 9.34 | 9.93 | 9.34 | 33,500 | 0 | 0.4 | |
| 08/07/2025 |
9.75
|
44,900 | 9.48 | 9.75 | 9.48 | 26,600 | 2,200 | 0.3 | |
| 07/07/2025 |
9.57
|
46,200 | 9.30 | 9.57 | 9.16 | 18,300 | 800 | 0.2 | |
| 04/07/2025 |
9.57
|
22,100 | 9.30 | 9.70 | 9.30 | 17,300 | 2,000 | 0.2 | |
| 03/07/2025 |
9.48
|
216,000 | 9.16 | 9.70 | 9.16 | 5,100 | 128,000 | -1.3 | |
| 02/07/2025 |
9.57
|
45,300 | 9.25 | 9.75 | 9.25 | 900 | 18,200 | -0.2 | |
| 01/07/2025 |
9.61
|
162,200 | 9.39 | 9.93 | 9.25 | 10,100 | 130,600 | -1.3 | |
| 30/06/2025 |
9.93
|
133,300 | 9.75 | 9.97 | 9.66 | 21,200 | 61,200 | -0.4 | |
| 27/06/2025 |
9.75
|
50,100 | 9.30 | 9.75 | 9.30 | 17,300 | 8,000 | 0.1 | |
| 26/06/2025 |
9.57
|
48,300 | 9.25 | 9.66 | 9.25 | 16,900 | 3,700 | 0.1 | |
| 25/06/2025 |
9.43
|
61,200 | 9.16 | 9.48 | 9.07 | 14,100 | 0 | 0.1 | |
| 24/06/2025 |
9.16
|
62,700 | 8.62 | 9.25 | 8.62 | 7,200 | 6,600 | 0.0 | |
| 23/06/2025 |
9.02
|
60,400 | 8.44 | 9.11 | 8.44 | 6,500 | 2,000 | 0.0 | |
| 20/06/2025 |
8.93
|
128,200 | 8.68 | 9.02 | 8.68 | 65,500 | 4,100 | 0.6 | |
| 19/06/2025 |
8.71
|
117,600 | 8.25 | 8.71 | 8.25 | 80,400 | 4,400 | 0.7 | |
| 18/06/2025 |
8.44
|
70,300 | 8.39 | 8.66 | 8.39 | 39,100 | 2,800 | 0.3 | |
| 17/06/2025 |
8.39
|
97,600 | 8.44 | 8.44 | 8.33 | 0 | 22,400 | -0.2 | |
| 16/06/2025 |
8.39
|
24,500 | 8.38 | 8.40 | 8.38 | 0 | 0 | 0 | |
| 13/06/2025 |
8.38
|
18,100 | 8.35 | 8.57 | 8.21 | 14,500 | 0 | 0.1 | |
| 12/06/2025 |
8.35
|
117,200 | 8.12 | 8.35 | 8.12 | 6,000 | 60,300 | -0.5 | |
| 11/06/2025 |
8.30
|
6,800 | 8.14 | 8.30 | 8.14 | 1,100 | 0 | 0.0 | |
| 10/06/2025 |
8.23
|
149,700 | 8.28 | 8.28 | 7.67 | 0 | 0 | -1.1 | |
| 09/06/2025 |
8.19
|
79,000 | 8.12 | 8.38 | 8.12 | 10,000 | 0 | -0.1 | |
| 06/06/2025 |
8.25
|
41,000 | 8.34 | 8.34 | 8.21 | 0 | 0 | -0.3 | |
| 05/06/2025 |
8.34
|
31,600 | 8.37 | 8.37 | 7.99 | 3,800 | 0 | 0.0 | |
| 04/06/2025 |
8.37
|
11,800 | 8.35 | 8.37 | 8.30 | 1,300 | 0 | 0.0 | |
| 03/06/2025 |
8.35
|
19,000 | 8.33 | 8.35 | 8.26 | 10,400 | 0 | 0.0 | |
| 02/06/2025 |
8.35
|
19,100 | 8.24 | 8.35 | 8.21 | 2,000 | 0 | 0.0 | |
| 30/05/2025 |
8.35
|
8,100 | 8.38 | 8.38 | 8.30 | 500 | 0 | 0.0 | |
| 29/05/2025 |
8.39
|
13,200 | 8.35 | 8.39 | 8.30 | 5,000 | 0 | 0.0 | |
| 28/05/2025 |
8.39
|
27,300 | 8.53 | 8.66 | 8.21 | 200 | 0 | 0.0 | |
| 27/05/2025 |
8.57
|
31,700 | 8.65 | 8.65 | 8.44 | 15,500 | 500 | 0.1 | |
| 26/05/2025 |
8.53
|
241,500 | 8.39 | 8.56 | 8.30 | 66,200 | 0 | 0.5 | |
| 23/05/2025 |
8.39
|
106,400 | 8.09 | 8.44 | 8.09 | 67,100 | 0 | 0.6 | |
| 22/05/2025 |
8.31
|
5,000 | 8.13 | 8.31 | 8.13 | 2,300 | 0 | 0.0 | |
| 21/05/2025 |
8.35
|
91,500 | 8.12 | 8.35 | 8.03 | 65,600 | 0 | 0.6 | |
| 20/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/05/2025 |
8.23
|
49,800 | 8.26 | 8.26 | 8.03 | 15,300 | 0 | 0.1 | |
| 19/05/2025 |
8.03
|
134,500 | 7.82 | 8.12 | 7.82 | 65,800 | 0 | 0.6 | |
| 16/05/2025 |
7.92
|
17,100 | 7.95 | 7.95 | 7.78 | 4,100 | 0 | 0.0 | |
| 15/05/2025 |
7.79
|
10,500 | 7.91 | 7.92 | 7.78 | 300 | 0 | 0.0 | |
| 14/05/2025 |
7.95
|
30,800 | 7.93 | 7.97 | 7.86 | 3,000 | 0 | 0.0 | |
| 13/05/2025 |
7.93
|
9,000 | 7.70 | 7.95 | 7.70 | 0 | 0 | 0 | |
| 12/05/2025 |
7.82
|
34,700 | 7.71 | 7.99 | 7.69 | 2,400 | 0 | 0.0 | |
| 09/05/2025 |
7.82
|
50,000 | 7.82 | 7.86 | 7.68 | 100 | 0 | 0.0 | |
| 08/05/2025 |
7.82
|
17,000 | 7.82 | 7.86 | 7.82 | 300 | 0 | 0.0 | |
| 07/05/2025 |
7.82
|
17,800 | 7.66 | 7.83 | 7.66 | 0 | 0 | 0 | |
| 06/05/2025 |
7.83
|
8,500 | 7.59 | 8.02 | 7.59 | 0 | 0 | 0 | |
| 05/05/2025 |
7.60
|
38,100 | 7.60 | 7.71 | 7.57 | 0 | 0 | 0 | |
| 29/04/2025 |
7.71
|
29,300 | 7.59 | 7.76 | 7.59 | 6,200 | 0 | 0.1 | |
| 28/04/2025 |
7.69
|
31,100 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 | |
| 25/04/2025 |
7.72
|
98,600 | 7.69 | 7.77 | 7.60 | 0 | 0 | 0 | |
| 24/04/2025 |
7.69
|
90,300 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 | |
| 23/04/2025 |
7.60
|
24,500 | 7.60 | 7.78 | 7.54 | 0 | 0 | 0 | |
| 22/04/2025 |
7.60
|
21,200 | 7.45 | 7.87 | 7.41 | 3,000 | 0 | 0.0 | |
| 21/04/2025 |
7.60
|
24,100 | 7.90 | 7.90 | 7.57 | 0 | 0 | 0 | |
| 18/04/2025 |
7.90
|
97,200 | 7.91 | 7.91 | 7.52 | 1,300 | 0 | 0.0 | |
| 17/04/2025 |
7.59
|
50,300 | 7.59 | 7.74 | 7.52 | 0 | 0 | 0 | |
| 16/04/2025 |
7.54
|
16,000 | 7.45 | 7.83 | 7.43 | 0 | 0 | 0 | |
| 15/04/2025 |
7.84
|
33,100 | 7.78 | 7.88 | 7.52 | 0 | 0 | 0 | |
| 14/04/2025 |
7.90
|
2,700 | 8.12 | 8.12 | 7.78 | 500 | 0 | 0.0 | |
| 11/04/2025 |
7.82
|
52,600 | 7.87 | 7.87 | 7.60 | 2,500 | 0 | 0.0 | |
| 10/04/2025 |
7.61
|
40,000 | 7.61 | 7.61 | 7.61 | 4,500 | 0 | 0.0 | |
| 09/04/2025 |
7.12
|
41,500 | 7.13 | 7.67 | 7.11 | 0 | 0 | 0 | |
| 08/04/2025 |
7.64
|
69,700 | 7.69 | 8.46 | 7.64 | 500 | 700 | 0.0 | |
| 04/04/2025 |
8.21
|
102,400 | 7.92 | 8.84 | 7.92 | 5,000 | 0 | 0.0 | |
| 03/04/2025 |
8.51
|
257,500 | 8.51 | 8.54 | 8.51 | 111,100 | 0 | 1.1 | |
| 02/04/2025 |
9.14
|
18,700 | 9.14 | 9.14 | 8.89 | 800 | 0 | 0.0 | |
| 01/04/2025 |
9.14
|
5,000 | 9.14 | 9.14 | 9.14 | 0 | 700 | 0.0 | |
| 31/03/2025 |
9.14
|
50,400 | 9.14 | 9.40 | 8.76 | 3,500 | 0 | 0.0 | |
| 28/03/2025 |
9.14
|
43,700 | 8.97 | 9.27 | 8.89 | 100 | 0 | 0.0 | |
| 27/03/2025 |
9.14
|
4,100 | 9.06 | 9.14 | 9.06 | 100 | 0 | 0.0 | |
| 26/03/2025 |
9.14
|
20,600 | 9.10 | 9.14 | 9.06 | 6,600 | 7,400 | 0.0 | |