| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-0.30 | -5.17% | 31,600 | 0 | 0 |
5.30
6
5.50
|
|
2 tháng
(2026-07-23) |
-1.30 | -19.12% | 61,400 | 0 | 0 |
5.30
6.90
5.50
|
|
3 tháng
(2026-06-23) |
-2 | -26.67% | 92,500 | 0 | 0 |
5.30
7.70
5.50
|
|
6 tháng
(2026-03-25) |
-3.10 | -36.05% | 327,000 | 0 | 0 |
5.30
8.60
5.50
|
|
12 tháng
(2025-09-26) |
-3.50 | -38.89% | 1,019,800 | 0 | 0 |
5.30
9.30
5.50
|
|
24 tháng
(2024-10-01) |
-0.54 | -9% | 8,322,392 | 0 | 0 |
2.87
14.96
5.50
|
|
36 tháng
(2023-10-09) |
1.43 | 35.18% | 8,960,330 | 0 | 0 |
2.65
14.96
5.50
|
|
60 tháng
(2021-10-18) |
1.14 | 26.02% | 9,945,523 | 0 | 0 |
1.85
14.96
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/07/2025 |
9.60
|
14,200 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 08/07/2025 |
9.60
|
15,200 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 07/07/2025 |
9.70
|
2,300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 04/07/2025 |
9.60
|
14,700 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 03/07/2025 |
9.60
|
19,100 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 | |
| 02/07/2025 |
9.80
|
5,200 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 01/07/2025 |
9.60
|
4,800 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 30/06/2025 |
9.70
|
15,600 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 27/06/2025 |
9.80
|
2,300 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 26/06/2025 |
9.70
|
14,300 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 25/06/2025 |
9.90
|
6,000 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 24/06/2025 |
9.70
|
16,000 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 23/06/2025 |
9.80
|
8,500 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 20/06/2025 |
9.60
|
17,600 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 19/06/2025 |
9.70
|
19,500 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 18/06/2025 |
9.80
|
23,600 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 | |
| 17/06/2025 |
10.10
|
17,800 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 | |
| 16/06/2025 |
9.80
|
25,800 | 9.70 | 10.10 | 9.60 | 0 | 0 | 0 | |
| 13/06/2025 |
9.60
|
32,500 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 12/06/2025 |
9.70
|
25,200 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 11/06/2025 |
9.80
|
9,300 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 | |
| 10/06/2025 |
9.70
|
11,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 09/06/2025 |
9.80
|
20,400 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 06/06/2025 |
9.90
|
25,700 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 | |
| 05/06/2025 |
10
|
24,200 | 10 | 10.30 | 9.80 | 0 | 0 | 0 | |
| 04/06/2025 |
10.30
|
26,600 | 10 | 10.90 | 10 | 0 | 0 | 0 | |
| 03/06/2025 |
9.90
|
55,700 | 10.50 | 10.50 | 9.70 | 0 | 0 | 0 | |
| 02/06/2025 |
10
|
95,600 | 12 | 12 | 9.60 | 0 | 0 | 0 | |
| 30/05/2025 |
11.10
|
84,900 | 10.40 | 11.10 | 10.20 | 0 | 0 | 0 | |
| 29/05/2025 |
10.20
|
104,200 | 9 | 10.20 | 9 | 0 | 0 | 0 | |
| 28/05/2025 |
8.90
|
32,300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 27/05/2025 |
8.90
|
29,800 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 26/05/2025 |
8.90
|
23,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 23/05/2025 |
8.90
|
13,700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 22/05/2025 |
8.90
|
26,000 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 21/05/2025 |
9
|
23,600 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 20/05/2025 |
9
|
9,100 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 19/05/2025 |
8.90
|
46,200 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 | |
| 16/05/2025 |
9.30
|
38,800 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 15/05/2025 |
9.40
|
23,100 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 | |
| 14/05/2025 |
9.30
|
24,900 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 13/05/2025 |
9.30
|
33,000 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 12/05/2025 |
9.30
|
20,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 09/05/2025 |
9.30
|
9,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 08/05/2025 |
9.20
|
30,500 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 | |
| 07/05/2025 |
9.20
|
28,700 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 06/05/2025 |
9.40
|
49,400 | 9.20 | 9.60 | 9.20 | 0 | 0 | 0 | |
| 05/05/2025 |
9.10
|
22,400 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
| 29/04/2025 |
9.10
|
44,471 | 9 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 28/04/2025 |
9.10
|
24,550 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 25/04/2025 |
9.10
|
31,597 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 | |
| 24/04/2025 |
9.20
|
37,610 | 9.20 | 9.70 | 8.80 | 0 | 0 | 0 | |
| 23/04/2025 |
9.20
|
40,955 | 9.40 | 9.90 | 8.90 | 0 | 0 | 0 | |
| 22/04/2025 |
9.10
|
86,299 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 | |
| 21/04/2025 |
9.70
|
59,516 | 10.30 | 10.30 | 9.40 | 0 | 0 | 0 | |
| 18/04/2025 |
10.30
|
108,987 | 9.50 | 10.80 | 9.50 | 0 | 0 | 0 | |
| 17/04/2025 |
9.50
|
94,052 | 9.70 | 9.80 | 9.20 | 0 | 0 | 0 | |
| 16/04/2025 |
9.70
|
59,491 | 10 | 10.20 | 9.60 | 0 | 0 | 0 | |
| 15/04/2025 |
10.30
|
220,398 | 11.10 | 11.30 | 9.80 | 0 | 0 | 0 | |
| 14/04/2025 |
11.20
|
123,471 | 12.10 | 12.60 | 11 | 0 | 0 | 0 | |
| 11/04/2025 |
12.30
|
147,473 | 14.10 | 14.20 | 12 | 0 | 0 | 0 | |
| 10/04/2025: Cổ tức tiền mặt tỉ lệ: 120% | |||||||||
| 10/04/2025 |
14.10
|
267,510 | 14.40 | 15.60 | 12.20 | 0 | 0 | 0 | |
| 09/04/2025 |
12.60
|
211,209 | 14.96 | 15.16 | 12.50 | 0 | 0 | 0 | |
| 08/04/2025 |
14.96
|
384,877 | 15.52 | 15.52 | 13.52 | 0 | 0 | 0 | |
| 04/04/2025 |
13.98
|
307,162 | 12.55 | 13.98 | 12.19 | 0 | 0 | 0 | |
| 03/04/2025 |
12.19
|
290,119 | 12.29 | 12.55 | 11.78 | 0 | 0 | 0 | |
| 02/04/2025 |
12.24
|
131,970 | 12.75 | 12.75 | 11.99 | 0 | 0 | 0 | |
| 01/04/2025 |
12.29
|
117,569 | 13.68 | 13.68 | 12.04 | 0 | 0 | 0 | |
| 31/03/2025 |
13.21
|
324,376 | 13.21 | 14.29 | 12.96 | 0 | 0 | 0 | |
| 28/03/2025 |
12.40
|
108,473 | 12.86 | 13.32 | 11.99 | 0 | 0 | 0 | |
| 27/03/2025 |
13.32
|
42,728 | 13.78 | 13.78 | 13.06 | 0 | 0 | 0 | |
| 26/03/2025 |
13.68
|
284,868 | 12.55 | 13.83 | 12.45 | 0 | 0 | 0 | |
| 25/03/2025 |
12.29
|
54,980 | 11.73 | 12.55 | 11.58 | 0 | 0 | 0 | |
| 24/03/2025 |
11.78
|
11,258 | 11.42 | 12.04 | 11.42 | 0 | 0 | 0 | |
| 21/03/2025 |
12.29
|
70,580 | 11.63 | 12.70 | 11.63 | 0 | 0 | 0 | |
| 20/03/2025 |
11.27
|
31,104 | 11.32 | 11.78 | 11.17 | 0 | 0 | 0 | |
| 19/03/2025 |
11.22
|
12,208 | 10.76 | 11.22 | 10.76 | 0 | 0 | 0 | |
| 18/03/2025 |
10.96
|
42,206 | 10.86 | 10.96 | 10.65 | 0 | 0 | 0 | |
| 17/03/2025 |
2.87
|
2,300 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
| 14/03/2025 |
11.32
|
119,192 | 12.04 | 12.55 | 10.76 | 0 | 0 | 0 | |
| 13/03/2025 |
11.17
|
85,889 | 11.27 | 12.80 | 10.55 | 0 | 0 | 0 | |
| 12/03/2025 |
10.86
|
97,325 | 12.75 | 12.75 | 10.86 | 0 | 0 | 0 | |
| 11/03/2025 |
11.32
|
392,937 | 11.32 | 11.32 | 11.17 | 0 | 0 | 0 | |
| 10/03/2025 |
9.89
|
10,509 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
| 07/03/2025 |
8.66
|
113,807 | 8.60 | 8.66 | 7.68 | 0 | 0 | 0 | |
| 06/03/2025 |
7.58
|
6,600 | 7.43 | 7.63 | 7.43 | 0 | 0 | 0 | |
| 05/03/2025 |
7.48
|
17,600 | 7.38 | 7.68 | 7.38 | 0 | 0 | 0 | |
| 04/03/2025 |
7.58
|
14,505 | 7.32 | 7.58 | 7.32 | 0 | 0 | 0 | |
| 03/03/2025 |
7.43
|
12,001 | 7.63 | 7.63 | 7.38 | 0 | 0 | 0 | |
| 28/02/2025 |
7.43
|
5,006 | 7.07 | 7.63 | 7.07 | 0 | 0 | 0 | |
| 27/02/2025 |
7.43
|
9,200 | 6.91 | 7.43 | 6.91 | 0 | 0 | 0 | |
| 26/02/2025 |
7.32
|
3,200 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 25/02/2025 |
7.17
|
14,400 | 7.17 | 7.32 | 7.17 | 0 | 0 | 0 | |
| 24/02/2025 |
7.07
|
7,207 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 21/02/2025 |
6.76
|
7,400 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 | |
| 20/02/2025 |
6.86
|
6,800 | 6.76 | 6.91 | 6.66 | 0 | 0 | 0 | |
| 19/02/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 18/02/2025 |
7.12
|
4,600 | 7.12 | 7.17 | 6.97 | 0 | 0 | 0 | |
| 17/02/2025 |
7.12
|
9,100 | 6.86 | 7.12 | 6.86 | 0 | 0 | 0 | |
| 14/02/2025 |
6.71
|
17,270 | 6.61 | 6.97 | 6.61 | 0 | 0 | 0 | |