| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.20 | -1.98% | 2,500 | 0 | 0 |
8.20
10.10
8.20
|
|
2 tháng
(2026-08-05) |
-1.20 | -10.81% | 54,700 | 0 | 0 |
8.20
11.10
8.20
|
|
3 tháng
(2026-07-06) |
0.40 | 4.21% | 82,800 | 0 | 0 |
8.20
12.30
8.20
|
|
6 tháng
(2026-04-07) |
-0.30 | -2.94% | 534,500 | -2,500 | 0.0 |
8.20
12.30
8.20
|
|
12 tháng
(2025-10-09) |
-1.10 | -10% | 2,693,600 | -2,500 | 0.0 |
8.10
15.90
8.20
|
|
24 tháng
(2024-10-14) |
5.22 | 111.63% | 5,083,555 | -2,900 | 0.0 |
4.04
15.90
8.20
|
|
36 tháng
(2023-10-20) |
5.22 | 111.63% | 7,753,935 | -2,944 | 0.0 |
3.89
15.90
8.20
|
|
60 tháng
(2021-11-01) |
-3.58 | -26.55% | 25,586,658 | -10,441 | -0.1 |
3.89
22.36
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
12.90
|
8,800 | 12.20 | 13.50 | 12.20 | 0 | 0 | 0 | |
| 18/08/2025 |
13.50
|
18,200 | 13.40 | 14.50 | 12.10 | 0 | 0 | 0 | |
| 15/08/2025 |
13.40
|
12,800 | 13.80 | 13.90 | 12 | 0 | 0 | 0 | |
| 14/08/2025 |
12.70
|
39,600 | 10.50 | 12.70 | 10.50 | 0 | 0 | 0 | |
| 13/08/2025 |
11.60
|
22,500 | 10.60 | 11.60 | 10.60 | 0 | 0 | 0 | |
| 12/08/2025 |
10.60
|
34,000 | 9.80 | 10.60 | 9.80 | 0 | 0 | 0 | |
| 11/08/2025 |
9.70
|
400 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 08/08/2025: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
| 08/08/2025 |
9
|
39,700 | 8.20 | 9 | 7.70 | 0 | 0 | 0 | |
| 07/08/2025 |
8.17
|
15,400 | 8.33 | 8.56 | 8.17 | 0 | 0 | 0 | |
| 06/08/2025 |
8.09
|
6,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/08/2025 |
7.85
|
29,700 | 8.56 | 8.56 | 7.85 | 0 | 0 | 0 | |
| 04/08/2025 |
8.64
|
2,400 | 8.88 | 8.88 | 8.56 | 0 | 0 | 0 | |
| 01/08/2025 |
8.17
|
3,300 | 8.17 | 8.33 | 7.61 | 0 | 0 | 0 | |
| 31/07/2025 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 30/07/2025 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 29/07/2025 |
8.25
|
200 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 28/07/2025 |
7.53
|
14,500 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 | |
| 25/07/2025 |
6.90
|
700 | 6.82 | 6.90 | 6.58 | 0 | 0 | 0 | |
| 24/07/2025 |
6.98
|
2,200 | 7.06 | 7.06 | 6.58 | 0 | 0 | 0 | |
| 23/07/2025 |
7.14
|
500 | 7.45 | 7.45 | 7.14 | 0 | 0 | 0 | |
| 22/07/2025 |
7.14
|
20,600 | 7.45 | 7.45 | 7.14 | 0 | 0 | 0 | |
| 21/07/2025 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 18/07/2025 |
7.14
|
1,400 | 7.53 | 7.53 | 7.14 | 0 | 0 | 0 | |
| 17/07/2025 |
7.14
|
20,300 | 7.53 | 7.53 | 7.14 | 0 | 0 | 0 | |
| 16/07/2025 |
7.45
|
4,900 | 7.45 | 7.53 | 7.45 | 0 | 400 | 0.0 | |
| 15/07/2025 |
7.14
|
400 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 14/07/2025 |
7.45
|
2,100 | 7.37 | 7.45 | 7.37 | 0 | 0 | 0 | |
| 11/07/2025 |
7.14
|
2,300 | 7.14 | 7.14 | 6.74 | 0 | 0 | 0 | |
| 10/07/2025 |
7.22
|
2,600 | 7.06 | 7.22 | 7.06 | 0 | 0 | 0 | |
| 09/07/2025 |
6.58
|
3,300 | 7.85 | 7.85 | 6.58 | 0 | 0 | 0 | |
| 08/07/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 07/07/2025 |
7.22
|
7,000 | 7.22 | 7.29 | 7.22 | 0 | 0 | 0 | |
| 04/07/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 03/07/2025 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 02/07/2025 |
7.53
|
2,900 | 7.06 | 7.53 | 7.06 | 0 | 0 | 0 | |
| 01/07/2025 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 30/06/2025 |
7.29
|
300 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 27/06/2025 |
7.37
|
109,800 | 7.85 | 7.85 | 7.37 | 0 | 0 | 0 | |
| 26/06/2025 |
7.45
|
20,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 25/06/2025 |
7.53
|
22,700 | 7.53 | 7.61 | 7.14 | 0 | 0 | 0 | |
| 24/06/2025 |
7.06
|
1,200 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 | |
| 23/06/2025 |
7.69
|
1,100 | 6.82 | 7.69 | 6.82 | 0 | 0 | 0 | |
| 20/06/2025 |
7.22
|
500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 19/06/2025 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 18/06/2025 |
7.69
|
6,100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 17/06/2025 |
8.48
|
200 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 16/06/2025 |
8.09
|
45,700 | 7.14 | 8.09 | 7.14 | 0 | 0 | 0 | |
| 13/06/2025 |
7.69
|
3,800 | 7.93 | 7.93 | 7.14 | 0 | 0 | 0 | |
| 12/06/2025 |
7.93
|
4,300 | 7.85 | 8.17 | 7.22 | 0 | 0 | 0 | |
| 11/06/2025 |
7.93
|
10,600 | 7.85 | 8.17 | 7.14 | 0 | 0 | 0 | |
| 10/06/2025 |
7.45
|
20,900 | 7.14 | 7.45 | 6.34 | 0 | 0 | 0 | |
| 09/06/2025 |
6.82
|
3,700 | 6.82 | 7.29 | 6.82 | 0 | 0 | 0 | |
| 06/06/2025 |
7.53
|
1,100 | 7.85 | 7.85 | 7.45 | 0 | 0 | 0 | |
| 05/06/2025 |
7.45
|
200 | 7.14 | 7.45 | 7.14 | 0 | 0 | 0 | |
| 04/06/2025 |
7.14
|
13,400 | 7.14 | 7.85 | 7.14 | 0 | 0 | 0 | |
| 03/06/2025 |
7.85
|
700 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 02/06/2025 |
8.64
|
1,100 | 7.14 | 8.64 | 7.14 | 0 | 0 | 0 | |
| 30/05/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 29/05/2025 |
7.93
|
1,800 | 8.25 | 8.25 | 7.14 | 0 | 0 | 0 | |
| 28/05/2025 |
7.93
|
1,100 | 8.09 | 8.09 | 7.14 | 0 | 0 | 0 | |
| 27/05/2025 |
7.85
|
48,600 | 7.37 | 8.25 | 7.37 | 0 | 0 | 0 | |
| 26/05/2025 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 23/05/2025 |
7.53
|
1,200 | 6.50 | 7.53 | 6.50 | 0 | 0 | 0 | |
| 22/05/2025 |
7.06
|
4,300 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 | |
| 21/05/2025 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 20/05/2025 |
7.53
|
1,600 | 8.09 | 8.09 | 7.53 | 0 | 0 | 0 | |
| 19/05/2025 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 16/05/2025 |
7.53
|
4,600 | 8.01 | 8.01 | 7.37 | 0 | 0 | 0 | |
| 15/05/2025 |
7.37
|
11,000 | 7.85 | 7.85 | 7.29 | 0 | 0 | 0 | |
| 14/05/2025 |
7.53
|
13,900 | 7.61 | 7.61 | 7.06 | 0 | 0 | 0 | |
| 13/05/2025 |
6.98
|
8,400 | 6.98 | 6.98 | 6.34 | 0 | 0 | 0 | |
| 12/05/2025 |
6.34
|
2,400 | 7.14 | 7.53 | 6.34 | 0 | 0 | 0 | |
| 09/05/2025 |
6.98
|
16,100 | 6.98 | 7.93 | 6.98 | 0 | 0 | 0 | |
| 08/05/2025 |
7.69
|
1,000 | 8.64 | 8.64 | 7.69 | 0 | 0 | 0 | |
| 07/05/2025 |
8.48
|
17,800 | 8.88 | 8.88 | 7.77 | 0 | 0 | 0 | |
| 06/05/2025 |
8.56
|
47,600 | 8.72 | 9.20 | 8.56 | 0 | 0 | 0 | |
| 05/05/2025 |
9.51
|
2,600 | 9.75 | 0 | 8.40 | 0 | 0 | 0 | |
| 29/04/2025 |
9.12
|
27,110 | 8.88 | 9.12 | 7.85 | 0 | 0 | 0 | |
| 28/04/2025 |
8.72
|
12,002 | 8.72 | 8.96 | 8.17 | 0 | 0 | 0 | |
| 25/04/2025 |
8.17
|
34,000 | 7.93 | 8.17 | 7.14 | 0 | 0 | 0 | |
| 24/04/2025 |
7.45
|
10,318 | 7.14 | 7.45 | 7.14 | 0 | 0 | 0 | |
| 23/04/2025 |
6.82
|
121,202 | 6.82 | 7.06 | 6.18 | 0 | 0 | 0 | |
| 22/04/2025 |
6.82
|
42,800 | 5.95 | 6.82 | 5.95 | 0 | 0 | 0 | |
| 21/04/2025 |
6.50
|
6,600 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 | |
| 18/04/2025 |
6.42
|
12,512 | 6.11 | 6.58 | 6.11 | 0 | 0 | 0 | |
| 17/04/2025 |
6.74
|
6,611 | 6.03 | 7.06 | 6.03 | 0 | 0 | 0 | |
| 16/04/2025 |
6.66
|
1,312 | 6.11 | 6.66 | 6.11 | 0 | 0 | 0 | |
| 15/04/2025 |
6.74
|
8,101 | 6.42 | 6.74 | 6.42 | 0 | 0 | 0 | |
| 14/04/2025 |
7.14
|
6,500 | 7.14 | 7.29 | 6.66 | 0 | 0 | 0 | |
| 11/04/2025 |
7.37
|
17,227 | 6.66 | 7.37 | 6.58 | 0 | 0 | 0 | |
| 10/04/2025 |
6.82
|
33,121 | 6.82 | 6.82 | 5.79 | 0 | 0 | 0 | |
| 09/04/2025 |
6.26
|
6,200 | 5.15 | 6.26 | 5.15 | 0 | 0 | 0 | |
| 08/04/2025 |
5.71
|
2,100 | 5.71 | 6.34 | 5.71 | 0 | 0 | 0 | |
| 04/04/2025 |
6.34
|
8,000 | 5.71 | 6.34 | 5.71 | 0 | 0 | 0 | |
| 03/04/2025 |
6.18
|
11,701 | 6.74 | 6.74 | 6.18 | 0 | 0 | 0 | |
| 02/04/2025 |
6.82
|
8,221 | 6.34 | 6.98 | 6.34 | 0 | 0 | 0 | |
| 01/04/2025 |
6.74
|
11,950 | 6.74 | 6.90 | 6.74 | 0 | 0 | 0 | |
| 31/03/2025 |
6.74
|
56,729 | 6.58 | 6.74 | 6.34 | 0 | 0 | 0 | |
| 28/03/2025 |
6.74
|
20,400 | 7.06 | 7.06 | 6.74 | 0 | 0 | 0 | |
| 27/03/2025 |
6.90
|
9,800 | 6.66 | 6.90 | 6.66 | 0 | 0 | 0 | |