| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.29 | -4.27% | 2,311,000 | -24,100 | -0.3 |
6.47
9.97
6.49
|
|
2 tháng
(2026-07-20) |
-0.32 | -4.69% | 5,005,500 | 3,200 | -0.1 |
6.16
9.97
6.49
|
|
3 tháng
(2026-06-22) |
-0.92 | -12.40% | 6,770,200 | -17,300 | -0.3 |
6.16
9.97
6.49
|
|
6 tháng
(2026-03-23) |
-1.42 | -17.91% | 17,334,900 | -180,000 | -1.8 |
5.88
9.97
6.49
|
|
12 tháng
(2025-09-23) |
-4.27 | -39.66% | 65,965,000 | -8,600 | 0.5 |
5.88
11.32
6.49
|
|
24 tháng
(2024-09-30) |
-1.85 | -22.16% | 322,249,900 | 1,839,190 | -1.5 |
5.35
13.45
6.49
|
|
36 tháng
(2023-10-04) |
-1.20 | -15.55% | 388,176,700 | 2,068,250 | 1.1 |
4.53
13.45
6.49
|
|
60 tháng
(2021-10-14) |
-2.73 | -29.57% | 460,380,300 | 2,111,645 | 1.7 |
3.97
23.29
6.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/03/2025 |
10.45
|
1,105,500 | 10.29 | 10.62 | 10.29 | 184,700 | 19,600 | 2.1 | |
| 06/03/2025 |
10.25
|
668,900 | 10.29 | 10.33 | 10.12 | 100,500 | 11,200 | 1.1 | |
| 05/03/2025 |
10.25
|
771,700 | 10.41 | 10.50 | 10.25 | 5,400 | 53,600 | -0.6 | |
| 04/03/2025 |
10.45
|
1,086,900 | 10.58 | 10.66 | 10.37 | 36,300 | 169,900 | -1.7 | |
| 03/03/2025 |
10.50
|
1,014,400 | 10.66 | 10.66 | 10.29 | 15,200 | 9,700 | 0.1 | |
| 28/02/2025 |
10.33
|
988,400 | 10.50 | 10.74 | 10.33 | 2,700 | 122,800 | -1.5 | |
| 27/02/2025 |
10.37
|
1,198,300 | 10.50 | 10.62 | 10.29 | 33,700 | 9,900 | 0.3 | |
| 26/02/2025 |
10.50
|
997,900 | 10.74 | 10.79 | 10.41 | 0 | 46,300 | -0.6 | |
| 25/02/2025 |
10.58
|
1,647,200 | 10.17 | 10.58 | 10.08 | 71,500 | 43,600 | 0.3 | |
| 24/02/2025 |
10.17
|
1,363,500 | 10.29 | 10.37 | 10 | 32,100 | 10,300 | 0.3 | |
| 21/02/2025 |
10.25
|
3,058,900 | 10.25 | 10.41 | 9.88 | 123,000 | 23,600 | 1.2 | |
| 20/02/2025 |
10.29
|
2,816,200 | 10.50 | 10.99 | 10 | 56,700 | 22,200 | 0.4 | |
| 19/02/2025 |
10.29
|
2,987,400 | 10.50 | 10.50 | 10.17 | 45,200 | 34,500 | 0.1 | |
| 18/02/2025 |
9.83
|
2,622,100 | 9.21 | 9.83 | 9.17 | 41,700 | 49,300 | -0.1 | |
| 17/02/2025 |
9.21
|
325,900 | 9.30 | 9.30 | 9.17 | 21,600 | 17,300 | 0.0 | |
| 14/02/2025 |
9.21
|
325,000 | 9.21 | 9.30 | 9.13 | 0 | 4,600 | -0.1 | |
| 13/02/2025 |
9.21
|
343,500 | 9.09 | 9.34 | 9.09 | 31,800 | 5,200 | 0.3 | |
| 12/02/2025 |
9.05
|
360,200 | 9.01 | 9.34 | 9.01 | 19,500 | 3,800 | 0.2 | |
| 11/02/2025 |
9.01
|
217,700 | 9.01 | 9.17 | 8.97 | 24,800 | 6,700 | 0.2 | |
| 10/02/2025 |
9.01
|
317,800 | 9.13 | 9.13 | 8.88 | 6,400 | 37,200 | -0.3 | |
| 07/02/2025 |
9.13
|
397,900 | 9.26 | 9.26 | 9.09 | 0 | 50,900 | -0.6 | |
| 06/02/2025 |
9.26
|
266,900 | 9.30 | 9.34 | 9.21 | 0 | 16,500 | -0.2 | |
| 05/02/2025 |
9.30
|
597,600 | 9.09 | 9.46 | 9.05 | 47,100 | 51,500 | -0.1 | |
| 04/02/2025 |
9.09
|
306,000 | 9.09 | 9.09 | 8.93 | 67,600 | 1,000 | 0.7 | |
| 03/02/2025 |
10.33
|
988,400 | 10.50 | 10.74 | 10.33 | 2,700 | 122,800 | -1.5 | |
| 31/01/2025 |
5.35
|
41,200 | 5.37 | 5.39 | 5.31 | 0 | 0 | 0 | |
| 30/01/2025 |
5.35
|
41,200 | 5.37 | 5.39 | 5.31 | 0 | 0 | 0 | |
| 29/01/2025 |
5.35
|
41,200 | 5.37 | 5.39 | 5.31 | 0 | 0 | 0 | |
| 28/01/2025 |
5.35
|
41,200 | 5.37 | 5.39 | 5.31 | 0 | 0 | 0 | |
| 27/01/2025 |
5.35
|
41,200 | 5.37 | 5.39 | 5.31 | 0 | 0 | 0 | |
| 24/01/2025 |
8.93
|
241,100 | 9.01 | 9.05 | 8.84 | 10,000 | 16,200 | -0.1 | |
| 23/01/2025 |
9.01
|
112,100 | 9.13 | 9.13 | 9.01 | 0 | 4,900 | -0.1 | |
| 22/01/2025 |
9.09
|
285,400 | 9.30 | 9.42 | 9.05 | 0 | 51,700 | -0.6 | |
| 21/01/2025 |
9.30
|
193,600 | 9.34 | 9.42 | 9.21 | 0 | 54,600 | -0.6 | |
| 20/01/2025 |
9.30
|
244,900 | 9.26 | 9.59 | 9.26 | 12,100 | 75,400 | -0.7 | |
| 17/01/2025 |
9.09
|
276,400 | 9.09 | 9.13 | 9.01 | 0 | 30,800 | -0.3 | |
| 16/01/2025 |
9.13
|
245,300 | 9.05 | 9.21 | 9.05 | 2,300 | 45,600 | -0.5 | |
| 15/01/2025 |
9.01
|
161,200 | 8.93 | 9.09 | 8.84 | 0 | 70,800 | -0.8 | |
| 14/01/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 14/01/2025 |
8.93
|
145,200 | 8.97 | 9.01 | 8.76 | 0 | 32,000 | -0.3 | |
| 13/01/2025 |
8.76
|
417,300 | 8.72 | 9.00 | 8.44 | 46,800 | 76,100 | -0.3 | |
| 10/01/2025 |
8.76
|
517,800 | 9.08 | 9.16 | 8.68 | 25,500 | 54,400 | -0.3 | |
| 09/01/2025 |
9.08
|
304,500 | 9.00 | 9.32 | 9.00 | 14,600 | 17,400 | -0.0 | |
| 08/01/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 08/01/2025 |
9.08
|
484,800 | 9.04 | 9.28 | 8.84 | 99,300 | 26,600 | 0.8 | |
| 07/01/2025 |
9.08
|
1,667,400 | 9.77 | 9.77 | 8.97 | 253,700 | 70,500 | 2.1 | |
| 06/01/2025 |
9.62
|
593,300 | 10.58 | 10.58 | 9.62 | 45,000 | 15,000 | 0.4 | |
| 03/01/2025 |
10.31
|
455,000 | 10.47 | 10.66 | 10.31 | 47,300 | 13,100 | 0.5 | |
| 02/01/2025 |
10.31
|
267,700 | 10.35 | 10.54 | 10.31 | 8,700 | 17,700 | -0.1 | |
| 01/01/2025 |
10.31
|
216,700 | 10.12 | 10.31 | 10.12 | 2,300 | 21,300 | -0.3 | |
| 31/12/2024 |
10.31
|
216,700 | 10.12 | 10.31 | 10.12 | 2,300 | 21,300 | -0.3 | |
| 30/12/2024 |
10.20
|
868,200 | 10.58 | 10.62 | 10.16 | 18,700 | 74,400 | -0.8 | |
| 27/12/2024 |
10.58
|
613,200 | 10.85 | 10.85 | 10.54 | 100 | 133,500 | -1.8 | |
| 26/12/2024 |
10.81
|
985,000 | 10.62 | 11.04 | 10.51 | 204,400 | 14,400 | 2.7 | |
| 25/12/2024 |
10.62
|
641,300 | 10.70 | 10.81 | 10.51 | 34,400 | 30,000 | 0.1 | |
| 24/12/2024 |
10.54
|
865,400 | 10.39 | 10.78 | 10.31 | 0 | 0 | 0 | |
| 23/12/2024 |
10.39
|
1,193,500 | 11.08 | 11.08 | 10.39 | 3,400 | 57,600 | -0.8 | |
| 20/12/2024 |
10.81
|
928,900 | 10.81 | 11.16 | 10.74 | 0 | 73,700 | -1.1 | |
| 19/12/2024 |
10.81
|
1,367,000 | 10.27 | 10.93 | 10.16 | 182,900 | 18,400 | 2.3 | |
| 18/12/2024 |
10.39
|
445,100 | 10.43 | 10.58 | 10.27 | 18,500 | 42,500 | -0.3 | |
| 17/12/2024 |
10.43
|
960,800 | 10.35 | 10.70 | 10.01 | 6,900 | 29,700 | -0.3 | |
| 16/12/2024 |
10.35
|
486,600 | 10.39 | 10.62 | 10.31 | 2,500 | 27,200 | -0.3 | |
| 13/12/2024 |
10.27
|
1,532,600 | 10.35 | 10.43 | 9.93 | 43,300 | 11,200 | 0.4 | |
| 12/12/2024 |
10.43
|
1,278,300 | 10.89 | 11.08 | 10.43 | 6,400 | 61,200 | -0.8 | |
| 11/12/2024 |
10.89
|
675,700 | 10.93 | 11.24 | 10.70 | 0 | 36,100 | -0.5 | |
| 10/12/2024 |
10.93
|
774,600 | 10.62 | 10.97 | 10.54 | 26,200 | 200 | 0.4 | |
| 09/12/2024 |
10.51
|
1,819,000 | 10.66 | 11.28 | 10.43 | 53,500 | 29,800 | 0.3 | |
| 06/12/2024 |
10.97
|
1,545,100 | 11.81 | 12.24 | 10.97 | 17,900 | 36,900 | -0.3 | |
| 05/12/2024 |
11.78
|
512,800 | 11.31 | 11.78 | 11.16 | 55,100 | 800 | 0.8 | |
| 04/12/2024 |
11.31
|
676,400 | 11.78 | 11.81 | 11.24 | 15,500 | 13,800 | 0.0 | |
| 03/12/2024 |
11.81
|
449,400 | 11.78 | 12.12 | 11.47 | 27,100 | 900 | 0.4 | |
| 02/12/2024 |
11.78
|
450,500 | 11.70 | 12.31 | 11.39 | 40,400 | 19,300 | 0.3 | |
| 29/11/2024 |
11.66
|
559,100 | 11.70 | 11.78 | 11.39 | 37,200 | 800 | 0.5 | |
| 28/11/2024 |
11.78
|
694,400 | 11.47 | 12.01 | 11.47 | 21,200 | 28,300 | -0.1 | |
| 27/11/2024 |
11.31
|
865,500 | 10.78 | 11.31 | 10.51 | 32,800 | 0 | 0.5 | |
| 26/11/2024 |
10.58
|
554,800 | 10.70 | 11.01 | 10.51 | 21,700 | 19,000 | 0.0 | |
| 25/11/2024 |
10.51
|
1,695,700 | 9.97 | 10.51 | 9.97 | 45,500 | 4,900 | 0.6 | |
| 22/11/2024 |
9.85
|
215,800 | 10.01 | 10.04 | 9.81 | 0 | 100 | -0.0 | |
| 21/11/2024 |
10.01
|
342,300 | 10.04 | 10.08 | 9.85 | 500 | 11,500 | -0.1 | |
| 20/11/2024 |
10.08
|
1,059,000 | 9.62 | 10.20 | 9.47 | 33,500 | 7,600 | 0.3 | |
| 19/11/2024 |
9.54
|
248,700 | 9.62 | 9.89 | 9.51 | 8,600 | 13,900 | -0.1 | |
| 18/11/2024 |
9.85
|
318,800 | 9.31 | 9.93 | 9.24 | 33,700 | 300 | 0.4 | |
| 15/11/2024 |
9.31
|
482,000 | 9.27 | 9.39 | 8.93 | 6,500 | 0 | 0.1 | |
| 14/11/2024 |
9.31
|
294,700 | 9.51 | 9.81 | 9.31 | 7,400 | 0 | 0.1 | |
| 13/11/2024 |
9.51
|
476,000 | 9.58 | 9.70 | 9.35 | 16,400 | 9,300 | 0.1 | |
| 12/11/2024 |
9.66
|
307,700 | 9.66 | 9.97 | 9.66 | 6,300 | 6,000 | 0.0 | |
| 11/11/2024 |
9.62
|
418,800 | 10.04 | 10.04 | 9.54 | 12,500 | 25,100 | -0.2 | |
| 08/11/2024 |
9.89
|
860,900 | 9.47 | 10.08 | 9.43 | 21,800 | 3,400 | 0.2 | |
| 07/11/2024 |
9.43
|
636,400 | 9.47 | 9.47 | 8.97 | 24,400 | 3,900 | 0.2 | |
| 06/11/2024 |
9.47
|
328,000 | 9.35 | 9.54 | 9.24 | 14,700 | 8,800 | 0.1 | |
| 05/11/2024 |
9.35
|
668,700 | 9.31 | 9.70 | 9.31 | 5,200 | 20,600 | -0.2 | |
| 04/11/2024 |
9.27
|
1,281,900 | 8.70 | 9.27 | 8.70 | 2,500 | 6,700 | -0.0 | |
| 01/11/2024 |
8.70
|
315,100 | 9.04 | 9.04 | 8.70 | 5,700 | 28,200 | -0.3 | |
| 31/10/2024 |
9.08
|
677,900 | 9.00 | 9.16 | 8.93 | 700 | 1,000 | -0.0 | |
| 30/10/2024 |
8.93
|
1,256,400 | 8.43 | 8.93 | 8.43 | 1,300 | 1,200 | 0.0 | |
| 29/10/2024 |
8.35
|
178,300 | 8.20 | 8.35 | 8.20 | 11,500 | 800 | 0.1 | |
| 28/10/2024 |
8.20
|
43,600 | 8.24 | 8.27 | 8.20 | 0 | 2,100 | -0.0 | |
| 25/10/2024 |
8.24
|
73,800 | 8.20 | 8.27 | 8.20 | 0 | 4,900 | -0.1 | |
| 24/10/2024 |
8.24
|
97,500 | 8.27 | 8.35 | 8.20 | 4,500 | 2,100 | 0.0 | |
| 23/10/2024 |
8.27
|
101,000 | 8.24 | 8.31 | 8.20 | 3,300 | 6,400 | -0.0 | |
| 22/10/2024 |
8.24
|
215,500 | 8.47 | 8.47 | 8.20 | 0 | 19,000 | -0.2 | |
| 21/10/2024 |
8.39
|
121,700 | 8.35 | 8.50 | 8.35 | 2,200 | 2,400 | -0.0 | |