| 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) |
-1.70 | -13.18% | 50,800 | 0 | 0 |
11.20
12.90
11.80
|
|
2 tháng
(2026-08-05) |
-1.61 | -12.56% | 100,200 | 0 | 0 |
11.20
13.10
11.80
|
|
3 tháng
(2026-07-06) |
-1.52 | -11.96% | 121,600 | 0 | 0 |
11.20
13.16
11.80
|
|
6 tháng
(2026-04-07) |
-2.40 | -17.64% | 401,900 | 0 | 0 |
11.20
13.99
11.80
|
|
12 tháng
(2025-10-09) |
-1.74 | -13.45% | 2,202,200 | 0 | 0 |
11.20
16.27
11.80
|
|
24 tháng
(2024-10-14) |
3.22 | 40.28% | 5,430,600 | 0 | 0 |
7.20
16.27
11.80
|
|
36 tháng
(2023-10-20) |
1.05 | 10.33% | 5,993,800 | 0 | 0 |
7.20
16.27
11.80
|
|
60 tháng
(2021-11-01) |
-6.20 | -35.63% | 9,002,600 | 0 | 0 |
7.20
21.86
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
10.00
|
9,700 | 9.96 | 10.09 | 9.83 | 0 | 0 | 0 | |
| 18/08/2025 |
9.96
|
4,500 | 9.91 | 9.96 | 9.87 | 0 | 0 | 0 | |
| 15/08/2025 |
9.91
|
2,500 | 10.00 | 10.00 | 9.83 | 0 | 0 | 0 | |
| 14/08/2025 |
10.75
|
900 | 10.97 | 10.97 | 10.75 | 0 | 0 | 0 | |
| 13/08/2025 |
9.78
|
8,900 | 10.00 | 10.00 | 9.65 | 0 | 0 | 0 | |
| 12/08/2025 |
10.00
|
10,100 | 9.96 | 10.05 | 9.83 | 0 | 0 | 0 | |
| 11/08/2025 |
9.65
|
7,900 | 9.47 | 10.09 | 9.47 | 0 | 0 | 0 | |
| 08/08/2025 |
9.43
|
17,400 | 9.39 | 9.43 | 9.30 | 0 | 0 | 0 | |
| 07/08/2025 |
9.43
|
14,300 | 9.83 | 9.83 | 9.34 | 0 | 0 | 0 | |
| 06/08/2025 |
9.34
|
5,900 | 9.34 | 9.34 | 9.21 | 0 | 0 | 0 | |
| 05/08/2025 |
9.34
|
5,900 | 9.30 | 9.34 | 9.30 | 0 | 0 | 0 | |
| 04/08/2025 |
9.34
|
4,800 | 9.30 | 9.34 | 9.30 | 0 | 0 | 0 | |
| 01/08/2025 |
9.30
|
7,100 | 9.30 | 9.34 | 9.30 | 0 | 0 | 0 | |
| 31/07/2025 |
9.26
|
6,900 | 9.17 | 9.26 | 9.04 | 0 | 0 | 0 | |
| 30/07/2025 |
8.99
|
7,600 | 8.95 | 9.08 | 8.95 | 0 | 0 | 0 | |
| 29/07/2025 |
9.08
|
4,600 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 | |
| 28/07/2025 |
9.17
|
22,600 | 9.17 | 9.39 | 9.17 | 0 | 0 | 0 | |
| 25/07/2025 |
9.17
|
9,300 | 9.21 | 9.26 | 9.08 | 0 | 0 | 0 | |
| 24/07/2025 |
9.17
|
26,500 | 9.12 | 9.17 | 8.95 | 0 | 0 | 0 | |
| 23/07/2025 |
9.12
|
17,200 | 9.04 | 9.21 | 8.95 | 0 | 0 | 0 | |
| 22/07/2025 |
8.90
|
9,200 | 9.17 | 9.17 | 8.82 | 0 | 0 | 0 | |
| 21/07/2025: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 21/07/2025 |
8.82
|
39,100 | 9.21 | 9.52 | 8.82 | 0 | 0 | 0 | |
| 18/07/2025 |
9.09
|
28,500 | 9.02 | 9.24 | 9.02 | 0 | 0 | 0 | |
| 17/07/2025 |
9.02
|
48,700 | 8.98 | 9.02 | 8.90 | 0 | 0 | 0 | |
| 16/07/2025 |
8.98
|
14,700 | 9.02 | 9.02 | 8.94 | 0 | 0 | 0 | |
| 15/07/2025 |
8.94
|
39,700 | 8.86 | 8.94 | 8.79 | 0 | 0 | 0 | |
| 14/07/2025 |
8.79
|
34,700 | 8.86 | 8.86 | 8.71 | 0 | 0 | 0 | |
| 11/07/2025 |
8.82
|
26,200 | 8.86 | 8.86 | 8.79 | 0 | 0 | 0 | |
| 10/07/2025 |
8.79
|
25,300 | 9.02 | 9.02 | 8.79 | 0 | 0 | 0 | |
| 09/07/2025 |
8.71
|
40,300 | 8.71 | 8.82 | 8.71 | 0 | 0 | 0 | |
| 08/07/2025 |
8.63
|
8,300 | 8.48 | 8.75 | 8.40 | 0 | 0 | 0 | |
| 07/07/2025 |
8.79
|
8,000 | 8.40 | 8.79 | 8.40 | 0 | 0 | 0 | |
| 04/07/2025 |
8.40
|
600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 03/07/2025 |
8.40
|
14,300 | 8.18 | 8.48 | 8.18 | 0 | 0 | 0 | |
| 02/07/2025 |
8.14
|
1,700 | 8.10 | 8.14 | 8.02 | 0 | 0 | 0 | |
| 01/07/2025 |
8.18
|
11,900 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 | |
| 30/06/2025 |
8.18
|
800 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/06/2025 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 26/06/2025 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 25/06/2025 |
8.25
|
6,900 | 8.10 | 8.25 | 8.02 | 0 | 0 | 0 | |
| 24/06/2025 |
8.25
|
21,700 | 8.29 | 8.29 | 8.02 | 0 | 0 | 0 | |
| 23/06/2025 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 20/06/2025 |
8.14
|
1,800 | 8.21 | 8.60 | 8.06 | 0 | 0 | 0 | |
| 19/06/2025 |
8.21
|
5,900 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 18/06/2025 |
8.25
|
22,900 | 8.14 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 17/06/2025 |
8.29
|
1,700 | 8.21 | 8.52 | 8.21 | 0 | 0 | 0 | |
| 16/06/2025 |
8.52
|
16,200 | 8.40 | 8.56 | 8.06 | 0 | 0 | 0 | |
| 13/06/2025 |
8.63
|
1,500 | 8.44 | 8.63 | 8.40 | 0 | 0 | 0 | |
| 12/06/2025 |
8.63
|
30,100 | 8.40 | 8.63 | 8.37 | 0 | 0 | 0 | |
| 11/06/2025 |
8.63
|
6,700 | 8.40 | 8.63 | 8.40 | 0 | 0 | 0 | |
| 10/06/2025 |
8.67
|
500 | 8.48 | 8.67 | 8.48 | 0 | 0 | 0 | |
| 09/06/2025 |
8.48
|
13,500 | 8.44 | 8.60 | 8.44 | 0 | 0 | 0 | |
| 06/06/2025 |
8.71
|
11,200 | 8.71 | 8.71 | 8.40 | 0 | 0 | 0 | |
| 05/06/2025 |
8.90
|
2,300 | 8.79 | 8.90 | 8.79 | 0 | 0 | 0 | |
| 04/06/2025 |
8.75
|
4,600 | 8.40 | 8.75 | 8.40 | 0 | 0 | 0 | |
| 03/06/2025 |
8.33
|
8,300 | 8.29 | 8.40 | 8.29 | 0 | 0 | 0 | |
| 02/06/2025 |
8.48
|
5,900 | 8.56 | 8.67 | 8.48 | 0 | 0 | 0 | |
| 30/05/2025 |
8.79
|
4,800 | 8.75 | 8.90 | 8.56 | 0 | 0 | 0 | |
| 29/05/2025 |
8.79
|
15,700 | 8.67 | 8.79 | 8.63 | 0 | 0 | 0 | |
| 28/05/2025 |
8.67
|
5,800 | 8.52 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 27/05/2025 |
8.79
|
600 | 8.90 | 8.90 | 8.29 | 0 | 0 | 0 | |
| 26/05/2025 |
8.79
|
4,000 | 8.82 | 8.82 | 8.60 | 0 | 0 | 0 | |
| 23/05/2025 |
8.86
|
3,900 | 8.60 | 8.86 | 8.60 | 0 | 0 | 0 | |
| 22/05/2025 |
8.86
|
10,300 | 8.75 | 9.02 | 8.67 | 0 | 0 | 0 | |
| 21/05/2025 |
8.82
|
3,900 | 8.82 | 8.82 | 8.52 | 0 | 0 | 0 | |
| 20/05/2025 |
8.86
|
18,800 | 8.48 | 8.86 | 8.48 | 0 | 0 | 0 | |
| 19/05/2025 |
8.71
|
17,800 | 8.60 | 8.71 | 8.40 | 0 | 0 | 0 | |
| 16/05/2025 |
8.75
|
20,900 | 8.86 | 8.86 | 8.56 | 0 | 0 | 0 | |
| 15/05/2025 |
8.63
|
62,800 | 9.17 | 9.17 | 8.63 | 0 | 0 | 0 | |
| 14/05/2025 |
9.17
|
54,500 | 9.21 | 9.24 | 8.86 | 0 | 0 | 0 | |
| 13/05/2025 |
8.98
|
78,400 | 9.47 | 9.47 | 8.90 | 0 | 0 | 0 | |
| 12/05/2025 |
9.47
|
42,800 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 09/05/2025 |
8.86
|
38,700 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 08/05/2025 |
8.29
|
82,000 | 7.87 | 8.29 | 7.87 | 0 | 0 | 0 | |
| 07/05/2025 |
7.76
|
8,600 | 8.02 | 8.02 | 7.76 | 0 | 0 | 0 | |
| 06/05/2025 |
7.72
|
10,300 | 8.10 | 8.10 | 7.68 | 0 | 0 | 0 | |
| 05/05/2025 |
8.10
|
25,000 | 7.64 | 8.10 | 7.64 | 0 | 0 | 0 | |
| 29/04/2025 |
7.64
|
1,300 | 7.16 | 7.64 | 7.15 | 0 | 0 | 0 | |
| 28/04/2025 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 25/04/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 24/04/2025 |
7.72
|
200 | 7.49 | 7.72 | 7.49 | 0 | 0 | 0 | |
| 23/04/2025 |
7.76
|
1,500 | 7.60 | 7.76 | 7.60 | 0 | 0 | 0 | |
| 22/04/2025 |
7.64
|
800 | 7.64 | 7.64 | 7.15 | 0 | 0 | 0 | |
| 21/04/2025 |
7.64
|
500 | 7.56 | 7.64 | 7.56 | 0 | 0 | 0 | |
| 18/04/2025 |
7.56
|
700 | 7.49 | 7.56 | 7.46 | 0 | 0 | 0 | |
| 17/04/2025 |
7.49
|
1,500 | 7.20 | 7.49 | 7.20 | 0 | 0 | 0 | |
| 16/04/2025 |
7.20
|
3,000 | 7.72 | 7.72 | 7.20 | 0 | 0 | 0 | |
| 15/04/2025 |
7.72
|
1,500 | 7.30 | 7.72 | 7.30 | 0 | 0 | 0 | |
| 14/04/2025 |
7.63
|
500 | 7.26 | 7.63 | 7.26 | 0 | 0 | 0 | |
| 11/04/2025 |
7.76
|
200 | 7.64 | 7.76 | 7.64 | 0 | 0 | 0 | |
| 10/04/2025 |
7.61
|
2,300 | 7.60 | 7.76 | 7.60 | 0 | 0 | 0 | |
| 09/04/2025 |
7.60
|
2,300 | 7.11 | 7.60 | 7.08 | 0 | 0 | 0 | |
| 08/04/2025 |
7.60
|
1,500 | 7.60 | 7.60 | 7.11 | 0 | 0 | 0 | |
| 04/04/2025 |
7.60
|
1,300 | 7.41 | 7.60 | 7.11 | 0 | 0 | 0 | |
| 03/04/2025 |
7.64
|
2,300 | 7.79 | 7.79 | 7.26 | 0 | 0 | 0 | |
| 02/04/2025 |
7.79
|
400 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 01/04/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 31/03/2025 |
7.79
|
200 | 7.41 | 7.79 | 7.41 | 0 | 0 | 0 | |
| 28/03/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 27/03/2025 |
7.87
|
200 | 7.33 | 7.87 | 7.33 | 0 | 0 | 0 | |