| 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) |
-0.10 | -1.30% | 1,801,700 | -2,700 | 0 |
7.20
8
7.70
|
|
2 tháng
(2026-09-04) |
-0.34 | -4.26% | 3,993,300 | -2,700 | 0.0 |
7.20
8.40
7.70
|
|
3 tháng
(2026-08-05) |
-0.98 | -11.47% | 6,804,800 | -18,600 | -0.1 |
7.20
8.58
7.70
|
|
6 tháng
(2026-05-07) |
-2 | -20.83% | 17,539,600 | -33,400 | -0.3 |
7.20
10.62
7.70
|
|
12 tháng
(2025-11-10) |
-3.11 | -29.02% | 40,889,600 | -119,800 | -1.2 |
7.20
10.98
7.70
|
|
24 tháng
(2024-11-13) |
-0.18 | -2.35% | 134,774,791 | -275,000 | -2.5 |
6.21
13.02
7.70
|
|
36 tháng
(2023-11-20) |
-1.06 | -12.21% | 199,516,005 | -591,940 | -5.1 |
6.03
13.02
7.70
|
|
60 tháng
(2021-11-29) |
-10.18 | -57.25% | 481,865,125 | -169,009 | 3.3 |
5.07
18.01
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
12.74
|
1,967,100 | 13.38 | 13.38 | 11.91 | 123,500 | 39,000 | 1.1 | |
| 19/08/2025 |
13.02
|
2,422,500 | 12.09 | 13.02 | 12.09 | 1,700 | 0 | 0.0 | |
| 18/08/2025 |
11.91
|
2,520,000 | 11.08 | 11.91 | 10.98 | 131,900 | 19,500 | 1.4 | |
| 15/08/2025 |
11.17
|
1,749,200 | 11.26 | 11.45 | 10.71 | 43,500 | 79,600 | -0.4 | |
| 14/08/2025 |
11.26
|
1,226,500 | 11.35 | 11.72 | 11.26 | 0 | 13,600 | -0.2 | |
| 13/08/2025 |
11.35
|
2,170,700 | 10.98 | 11.54 | 10.98 | 2,000 | 0 | 0.0 | |
| 12/08/2025 |
10.98
|
1,519,800 | 10.80 | 10.98 | 10.62 | 27,500 | 28,300 | 0.0 | |
| 11/08/2025 |
10.80
|
1,529,900 | 10.89 | 11.17 | 10.71 | 29,200 | 11,500 | 0.2 | |
| 08/08/2025 |
10.80
|
997,300 | 10.89 | 11.17 | 10.52 | 0 | 800 | 0.0 | |
| 07/08/2025 |
10.89
|
1,183,400 | 10.62 | 10.89 | 10.62 | 0 | 0 | 0 | |
| 06/08/2025 |
10.62
|
731,600 | 10.52 | 10.62 | 10.34 | 18,400 | 0 | 0.2 | |
| 05/08/2025 |
10.43
|
1,332,800 | 10.52 | 10.89 | 10.15 | 2,400 | 20,800 | -0.2 | |
| 04/08/2025 |
10.43
|
490,200 | 10.25 | 10.43 | 10.06 | 54,200 | 0 | 0.6 | |
| 01/08/2025 |
10.25
|
303,000 | 10.52 | 10.52 | 10.25 | 0 | 12,800 | -0.1 | |
| 31/07/2025 |
10.52
|
602,900 | 10.62 | 10.80 | 10.34 | 4,000 | 4,000 | 0.0 | |
| 30/07/2025 |
10.62
|
1,006,400 | 10.43 | 10.98 | 10.15 | 0 | 4,000 | 0.0 | |
| 29/07/2025 |
10.25
|
1,421,800 | 11.08 | 11.63 | 10.25 | 0 | 0 | 0 | |
| 28/07/2025 |
11.08
|
844,000 | 10.62 | 11.08 | 10.62 | 31,600 | 9,800 | 0.3 | |
| 25/07/2025 |
10.71
|
514,300 | 10.62 | 10.71 | 10.43 | 100 | 2,000 | 0.0 | |
| 24/07/2025 |
10.62
|
882,100 | 10.98 | 10.98 | 10.52 | 0 | 11,700 | -0.1 | |
| 23/07/2025 |
10.80
|
1,498,700 | 10.15 | 10.98 | 10.06 | 19,800 | 100 | 0.2 | |
| 22/07/2025 |
10.06
|
427,300 | 9.97 | 10.15 | 9.78 | 0 | 9,600 | -0.1 | |
| 21/07/2025 |
9.97
|
666,000 | 10.15 | 10.34 | 9.97 | 8,200 | 100 | 0.1 | |
| 18/07/2025 |
10.15
|
914,800 | 10.34 | 10.43 | 10.06 | 5,600 | 3,600 | 0.0 | |
| 17/07/2025 |
10.25
|
948,600 | 9.97 | 10.34 | 9.97 | 1,000 | 0 | 0.0 | |
| 16/07/2025 |
9.97
|
429,400 | 9.78 | 9.97 | 9.60 | 1,100 | 300 | 0.0 | |
| 15/07/2025 |
9.78
|
682,700 | 10.25 | 10.43 | 9.69 | 0 | 0 | 0 | |
| 14/07/2025 |
10.25
|
794,500 | 10.34 | 10.43 | 9.88 | 0 | 9,700 | -0.1 | |
| 11/07/2025 |
10.15
|
889,000 | 9.51 | 10.15 | 9.32 | 12,500 | 12,500 | 0.0 | |
| 10/07/2025 |
9.51
|
685,900 | 9.23 | 9.51 | 9.14 | 0 | 100 | 0.0 | |
| 09/07/2025 |
9.14
|
270,200 | 9.14 | 9.23 | 9.05 | 0 | 0 | 0 | |
| 08/07/2025 |
9.14
|
566,400 | 9.05 | 9.23 | 8.95 | 0 | 0 | 0 | |
| 07/07/2025 |
9.05
|
254,300 | 8.95 | 9.14 | 8.86 | 15,900 | 0 | 0.2 | |
| 04/07/2025 |
8.95
|
217,500 | 8.86 | 9.14 | 8.86 | 2,000 | 19,500 | -0.2 | |
| 03/07/2025 |
8.77
|
623,100 | 8.49 | 9.23 | 8.49 | 0 | 0 | 0 | |
| 02/07/2025 |
8.49
|
137,200 | 8.40 | 8.58 | 8.31 | 0 | 0 | 0 | |
| 01/07/2025 |
8.49
|
94,300 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 30/06/2025 |
8.40
|
94,200 | 8.49 | 8.58 | 8.40 | 0 | 0 | 0 | |
| 27/06/2025 |
8.40
|
68,400 | 8.49 | 8.58 | 8.40 | 0 | 0 | 0 | |
| 26/06/2025 |
8.49
|
90,100 | 8.49 | 8.49 | 8.40 | 200 | 0 | 0.0 | |
| 25/06/2025 |
8.49
|
166,700 | 8.40 | 8.58 | 8.40 | 0 | 0 | 0 | |
| 24/06/2025 |
8.40
|
161,700 | 8.31 | 8.49 | 8.31 | 600 | 0 | 0.0 | |
| 23/06/2025 |
8.22
|
81,700 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 | |
| 20/06/2025 |
8.31
|
81,300 | 8.40 | 8.49 | 8.31 | 100 | 0 | 0.0 | |
| 19/06/2025 |
8.31
|
205,200 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 | |
| 18/06/2025 |
8.40
|
100,100 | 8.31 | 8.40 | 8.22 | 0 | 0 | 0 | |
| 17/06/2025 |
8.40
|
177,100 | 8.31 | 8.40 | 8.22 | 0 | 0 | 0 | |
| 16/06/2025 |
8.31
|
122,000 | 8.22 | 8.31 | 8.12 | 2,200 | 0 | 0.0 | |
| 13/06/2025 |
8.22
|
185,300 | 8.31 | 8.31 | 8.03 | 200 | 6,100 | -0.1 | |
| 12/06/2025 |
8.40
|
95,300 | 8.31 | 8.40 | 8.22 | 0 | 0 | 0 | |
| 11/06/2025 |
8.31
|
42,100 | 8.31 | 8.40 | 8.12 | 0 | 1,000 | 0.0 | |
| 10/06/2025 |
8.22
|
190,700 | 8.31 | 8.40 | 8.22 | 9,300 | 0 | 0.1 | |
| 09/06/2025 |
8.22
|
85,700 | 8.40 | 8.49 | 8.22 | 0 | 3,500 | 0.0 | |
| 06/06/2025 |
8.40
|
95,200 | 8.49 | 8.58 | 8.40 | 0 | 300 | 0.0 | |
| 05/06/2025 |
8.49
|
178,700 | 8.68 | 8.77 | 8.49 | 0 | 0 | 0 | |
| 04/06/2025 |
8.68
|
310,100 | 8.68 | 8.77 | 8.58 | 0 | 0 | 0 | |
| 03/06/2025 |
8.68
|
147,100 | 8.68 | 8.77 | 8.58 | 600 | 600 | 0 | |
| 02/06/2025 |
8.68
|
382,800 | 8.40 | 8.77 | 8.31 | 10,900 | 4,700 | 0.1 | |
| 30/05/2025 |
8.31
|
380,600 | 8.58 | 8.58 | 8.31 | 0 | 1,000 | 0.0 | |
| 29/05/2025 |
8.49
|
681,100 | 8.68 | 8.68 | 8.40 | 1,000 | 0 | 0.0 | |
| 28/05/2025 |
8.49
|
236,100 | 8.68 | 8.68 | 8.31 | 4,600 | 0 | 0.0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/05/2025 |
8.58
|
154,400 | 8.49 | 8.58 | 8.31 | 1,400 | 0 | 0.0 | |
| 26/05/2025 |
8.31
|
282,900 | 8.40 | 8.48 | 8.22 | 7,300 | 5,800 | 0.0 | |
| 23/05/2025 |
8.31
|
103,700 | 8.22 | 8.40 | 8.13 | 0 | 11,000 | -0.1 | |
| 22/05/2025 |
8.22
|
428,200 | 7.96 | 8.40 | 7.96 | 4,600 | 0 | 0.0 | |
| 21/05/2025 |
7.96
|
126,900 | 7.87 | 8.05 | 7.87 | 0 | 12,000 | -0.1 | |
| 20/05/2025 |
7.96
|
107,100 | 7.96 | 7.96 | 7.78 | 0 | 2,000 | 0.0 | |
| 19/05/2025 |
7.87
|
175,000 | 7.96 | 8.05 | 7.78 | 0 | 0 | 0 | |
| 16/05/2025 |
7.96
|
280,200 | 7.70 | 7.96 | 7.70 | 0 | 0 | 0 | |
| 15/05/2025 |
7.70
|
215,400 | 7.61 | 7.70 | 7.52 | 0 | 500 | 0.0 | |
| 14/05/2025 |
7.61
|
163,400 | 7.70 | 7.70 | 7.61 | 500 | 0 | 0.0 | |
| 13/05/2025 |
7.70
|
200,200 | 7.52 | 7.78 | 7.52 | 0 | 0 | 0 | |
| 12/05/2025 |
7.61
|
175,800 | 7.61 | 7.70 | 7.52 | 0 | 0 | 0 | |
| 09/05/2025 |
7.61
|
165,200 | 7.61 | 7.70 | 7.52 | 0 | 0 | 0 | |
| 08/05/2025 |
7.61
|
88,500 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 | |
| 07/05/2025 |
7.52
|
153,400 | 7.52 | 7.61 | 7.43 | 0 | 0 | 0 | |
| 06/05/2025 |
7.52
|
113,700 | 7.52 | 7.61 | 7.52 | 0 | 2,300 | 0.0 | |
| 05/05/2025 |
7.52
|
71,800 | 7.52 | 0 | 7.35 | 0 | 0 | 0 | |
| 29/04/2025 |
7.43
|
87,320 | 7.61 | 7.61 | 7.43 | 0 | 0 | 0 | |
| 28/04/2025 |
7.52
|
87,202 | 7.43 | 7.61 | 7.43 | 300 | 0 | 0.0 | |
| 25/04/2025 |
7.43
|
90,400 | 7.43 | 7.52 | 7.35 | 0 | 0 | 0 | |
| 24/04/2025 |
7.43
|
90,881 | 7.52 | 7.61 | 7.43 | 6,100 | 0 | 0.1 | |
| 23/04/2025 |
7.52
|
72,805 | 7.43 | 7.52 | 7.26 | 0 | 1,600 | 0.0 | |
| 22/04/2025 |
7.35
|
224,029 | 7.52 | 7.52 | 6.91 | 0 | 10,300 | -0.1 | |
| 21/04/2025 |
7.52
|
61,115 | 7.52 | 7.61 | 7.43 | 0 | 0 | 0 | |
| 18/04/2025 |
7.43
|
242,341 | 7.17 | 7.61 | 7.17 | 600 | 0 | 0.0 | |
| 17/04/2025 |
7.35
|
106,055 | 7.26 | 7.35 | 7.08 | 0 | 600 | 0.0 | |
| 16/04/2025 |
7.35
|
58,911 | 7.26 | 7.43 | 7.17 | 0 | 0 | 0 | |
| 15/04/2025 |
7.26
|
128,437 | 7.17 | 7.35 | 7.17 | 0 | 0 | 0 | |
| 14/04/2025 |
7.35
|
206,062 | 7.17 | 7.43 | 7.00 | 3,800 | 1,400 | 0.0 | |
| 11/04/2025 |
7.08
|
210,739 | 7.26 | 7.35 | 6.91 | 0 | 0 | 0 | |
| 10/04/2025 |
6.82
|
138,601 | 6.73 | 6.82 | 6.65 | 9,900 | 0 | 0.1 | |
| 09/04/2025 |
6.21
|
510,819 | 6.12 | 6.47 | 6.03 | 8,000 | 6,600 | 0.0 | |
| 08/04/2025 |
6.65
|
296,228 | 7.00 | 7.00 | 6.65 | 0 | 0 | 0 | |
| 04/04/2025 |
7.35
|
764,810 | 7.26 | 7.35 | 7.00 | 0 | 10,300 | -0.1 | |
| 03/04/2025 |
7.70
|
550,111 | 8.48 | 8.48 | 7.70 | 6,500 | 17,500 | -0.1 | |
| 02/04/2025 |
8.48
|
152,105 | 8.57 | 8.66 | 8.40 | 0 | 0 | 0 | |
| 01/04/2025 |
8.48
|
101,850 | 8.40 | 8.57 | 8.40 | 1,000 | 500 | 0.0 | |
| 31/03/2025 |
8.40
|
247,523 | 8.48 | 8.48 | 8.31 | 0 | 0 | 0 | |
| 28/03/2025 |
8.48
|
69,745 | 8.48 | 8.57 | 8.40 | 0 | 0 | 0 | |