| 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) |
-0.28 | -3.50% | 1,230,800 | -1,600 | 0.0 |
7.69
9.68
7.69
|
|
2 tháng
(2026-07-20) |
-0.48 | -5.85% | 2,317,100 | -1,600 | 0.0 |
7.69
9.68
7.69
|
|
3 tháng
(2026-06-22) |
-0.64 | -7.66% | 3,282,600 | -9,800 | -0.1 |
7.69
9.68
7.69
|
|
6 tháng
(2026-03-23) |
-0.78 | -9.18% | 7,894,900 | -13,800 | -0.1 |
7.69
9.68
7.69
|
|
12 tháng
(2025-09-23) |
-1.21 | -13.54% | 32,572,400 | -33,500 | -0.3 |
7.14
9.81
7.69
|
|
24 tháng
(2024-09-30) |
-2.23 | -22.38% | 130,362,400 | -178,800 | -2.1 |
7.14
10.80
7.69
|
|
36 tháng
(2023-10-04) |
-1.31 | -14.47% | 307,470,300 | -319,932 | -3.6 |
5.94
11.40
7.69
|
|
60 tháng
(2021-10-14) |
-3.16 | -29.02% | 700,917,400 | -1,698,200 | -27.7 |
3.35
13.35
7.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/03/2025 |
9.85
|
478,100 | 10.03 | 10.03 | 9.85 | 0 | 0 | 0 | |
| 06/03/2025 |
9.99
|
495,400 | 9.94 | 10.08 | 9.90 | 0 | 0 | 0 | |
| 05/03/2025 |
9.90
|
1,401,100 | 9.76 | 10.21 | 9.72 | 0 | 0 | 0 | |
| 04/03/2025 |
9.76
|
429,400 | 9.81 | 9.81 | 9.63 | 0 | 0 | 0 | |
| 03/03/2025 |
9.76
|
665,600 | 9.85 | 9.90 | 9.76 | 0 | 0 | 0 | |
| 28/02/2025 |
9.90
|
613,100 | 9.99 | 9.99 | 9.85 | 0 | 0 | 0 | |
| 27/02/2025 |
9.99
|
590,600 | 9.99 | 10.03 | 9.94 | 0 | 0 | 0 | |
| 26/02/2025 |
10.03
|
459,500 | 10.03 | 10.12 | 9.99 | 0 | 0 | 0 | |
| 25/02/2025 |
10.03
|
776,800 | 10.12 | 10.17 | 9.94 | 0 | 500 | 0.0 | |
| 24/02/2025 |
10.08
|
386,000 | 10.03 | 10.12 | 9.94 | 0 | 0 | 0 | |
| 21/02/2025 |
10.03
|
519,200 | 10.03 | 10.12 | 9.99 | 0 | 0 | 0 | |
| 20/02/2025 |
10.03
|
638,400 | 10.30 | 10.30 | 9.99 | 0 | 0 | 0 | |
| 19/02/2025 |
10.21
|
832,800 | 10.21 | 10.35 | 10.17 | 0 | 0 | 0 | |
| 18/02/2025 |
10.17
|
614,800 | 10.17 | 10.35 | 10.12 | 0 | 0 | 0 | |
| 17/02/2025 |
10.17
|
1,152,200 | 9.94 | 10.30 | 9.94 | 0 | 0 | 0 | |
| 14/02/2025 |
9.94
|
591,100 | 10.12 | 10.12 | 9.85 | 0 | 0 | 0 | |
| 13/02/2025 |
9.94
|
405,300 | 9.76 | 9.94 | 9.76 | 0 | 0 | 0 | |
| 12/02/2025 |
9.81
|
431,500 | 9.94 | 9.94 | 9.76 | 0 | 0 | 0 | |
| 11/02/2025 |
9.90
|
574,500 | 9.85 | 10.08 | 9.81 | 0 | 0 | 0 | |
| 10/02/2025 |
9.85
|
483,700 | 9.90 | 9.99 | 9.72 | 0 | 0 | 0 | |
| 07/02/2025 |
9.94
|
1,544,500 | 9.63 | 9.99 | 9.63 | 0 | 0 | 0 | |
| 06/02/2025 |
9.58
|
388,500 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 | |
| 05/02/2025 |
9.58
|
366,300 | 9.53 | 9.63 | 9.44 | 0 | 0 | 0 | |
| 04/02/2025 |
9.53
|
378,700 | 9.44 | 9.53 | 9.40 | 0 | 200 | 0.0 | |
| 03/02/2025 |
9.90
|
613,100 | 9.99 | 9.99 | 9.85 | 0 | 0 | 0 | |
| 31/01/2025 |
7.14
|
113,300 | 7.07 | 7.18 | 6.82 | 0 | 0 | 0 | |
| 30/01/2025 |
7.14
|
113,300 | 7.07 | 7.18 | 6.82 | 0 | 0 | 0 | |
| 29/01/2025 |
7.14
|
113,300 | 7.07 | 7.18 | 6.82 | 0 | 0 | 0 | |
| 28/01/2025 |
7.14
|
113,300 | 7.07 | 7.18 | 6.82 | 0 | 0 | 0 | |
| 27/01/2025 |
7.14
|
113,300 | 7.07 | 7.18 | 6.82 | 0 | 0 | 0 | |
| 24/01/2025 |
9.76
|
236,900 | 9.81 | 9.90 | 9.72 | 0 | 0 | 0 | |
| 23/01/2025 |
9.85
|
315,700 | 9.81 | 9.85 | 9.72 | 0 | 0 | 0 | |
| 22/01/2025 |
9.76
|
419,600 | 9.90 | 9.90 | 9.53 | 0 | 0 | 0 | |
| 21/01/2025 |
9.90
|
351,000 | 9.85 | 10.03 | 9.67 | 0 | 0 | 0 | |
| 20/01/2025 |
9.99
|
378,600 | 10.03 | 10.08 | 9.85 | 0 | 0 | 0 | |
| 17/01/2025 |
10.03
|
759,600 | 9.63 | 10.12 | 9.53 | 0 | 0 | 0 | |
| 16/01/2025 |
9.63
|
402,000 | 9.63 | 9.72 | 9.58 | 0 | 0 | 0 | |
| 15/01/2025 |
9.63
|
291,300 | 9.58 | 9.63 | 9.49 | 0 | 0 | 0 | |
| 14/01/2025: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 14/01/2025 |
9.53
|
169,100 | 9.49 | 9.58 | 9.44 | 0 | 0 | 0 | |
| 13/01/2025 |
9.46
|
393,800 | 9.46 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 10/01/2025 |
9.46
|
195,800 | 9.50 | 9.54 | 9.38 | 0 | 0 | 0 | |
| 09/01/2025 |
9.50
|
165,100 | 9.50 | 9.54 | 9.38 | 0 | 0 | 0 | |
| 08/01/2025 |
9.50
|
121,500 | 9.46 | 9.50 | 9.38 | 0 | 0 | 0 | |
| 07/01/2025 |
9.46
|
382,100 | 9.50 | 9.54 | 9.38 | 0 | 0 | 0 | |
| 06/01/2025 |
9.58
|
428,500 | 9.66 | 9.70 | 9.26 | 0 | 0 | 0 | |
| 03/01/2025 |
9.66
|
315,800 | 9.82 | 9.82 | 9.58 | 0 | 0 | 0 | |
| 02/01/2025 |
9.78
|
387,500 | 9.70 | 9.78 | 9.66 | 0 | 0 | 0 | |
| 01/01/2025 |
9.62
|
307,700 | 9.62 | 9.66 | 9.54 | 0 | 0 | 0 | |
| 31/12/2024 |
9.62
|
307,700 | 9.62 | 9.66 | 9.54 | 0 | 0 | 0 | |
| 30/12/2024 |
9.62
|
159,100 | 9.62 | 9.70 | 9.54 | 0 | 0 | 0 | |
| 27/12/2024 |
9.58
|
621,600 | 9.62 | 9.66 | 9.46 | 0 | 0 | 0 | |
| 26/12/2024 |
9.62
|
459,800 | 9.82 | 9.82 | 9.62 | 0 | 0 | 0 | |
| 25/12/2024 |
9.78
|
483,400 | 9.82 | 9.82 | 9.70 | 0 | 0 | 0 | |
| 24/12/2024 |
9.78
|
741,800 | 9.50 | 9.95 | 9.46 | 0 | 0 | 0 | |
| 23/12/2024 |
9.50
|
202,300 | 9.46 | 9.50 | 9.42 | 0 | 0 | 0 | |
| 20/12/2024 |
9.46
|
283,900 | 9.46 | 9.46 | 9.34 | 0 | 0 | 0 | |
| 19/12/2024 |
9.34
|
292,500 | 9.42 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 18/12/2024 |
9.50
|
286,600 | 9.38 | 9.50 | 9.38 | 0 | 0 | 0 | |
| 17/12/2024 |
9.34
|
231,800 | 9.30 | 9.38 | 9.30 | 0 | 0 | 0 | |
| 16/12/2024 |
9.30
|
644,600 | 9.50 | 9.58 | 9.30 | 0 | 0 | 0 | |
| 13/12/2024 |
9.54
|
153,500 | 9.54 | 9.58 | 9.50 | 0 | 0 | 0 | |
| 12/12/2024 |
9.58
|
219,100 | 9.62 | 9.62 | 9.54 | 0 | 0 | 0 | |
| 11/12/2024 |
9.62
|
282,800 | 9.62 | 9.66 | 9.50 | 0 | 0 | 0 | |
| 10/12/2024 |
9.62
|
361,300 | 9.74 | 9.74 | 9.54 | 0 | 5,000 | -0.1 | |
| 09/12/2024 |
9.66
|
304,300 | 9.42 | 9.66 | 9.42 | 0 | 0 | 0 | |
| 06/12/2024 |
9.42
|
564,700 | 9.58 | 9.58 | 9.42 | 0 | 0 | 0 | |
| 05/12/2024 |
9.58
|
345,200 | 9.58 | 9.58 | 9.38 | 0 | 0 | 0 | |
| 04/12/2024 |
9.50
|
271,000 | 9.58 | 9.62 | 9.46 | 0 | 0 | 0 | |
| 03/12/2024 |
9.58
|
187,100 | 9.62 | 9.70 | 9.54 | 0 | 0 | 0 | |
| 02/12/2024 |
9.70
|
250,600 | 9.78 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 29/11/2024 |
9.78
|
304,800 | 9.78 | 9.86 | 9.70 | 0 | 0 | 0 | |
| 28/11/2024 |
9.74
|
178,900 | 9.78 | 9.78 | 9.66 | 0 | 0 | 0 | |
| 27/11/2024 |
9.74
|
746,300 | 9.50 | 9.82 | 9.50 | 0 | 0 | 0 | |
| 26/11/2024 |
9.54
|
153,900 | 9.50 | 9.58 | 9.46 | 0 | 0 | 0 | |
| 25/11/2024 |
9.50
|
215,400 | 9.46 | 9.54 | 9.42 | 0 | 0 | 0 | |
| 22/11/2024 |
9.50
|
166,200 | 9.62 | 9.66 | 9.46 | 0 | 0 | 0 | |
| 21/11/2024 |
9.54
|
426,700 | 9.34 | 9.70 | 9.30 | 0 | 0 | 0 | |
| 20/11/2024 |
9.26
|
239,000 | 9.26 | 9.30 | 9.18 | 0 | 0 | 0 | |
| 19/11/2024 |
9.18
|
178,600 | 9.42 | 9.42 | 9.18 | 0 | 0 | 0 | |
| 18/11/2024 |
9.38
|
178,900 | 9.18 | 9.38 | 9.10 | 0 | 0 | 0 | |
| 15/11/2024 |
9.26
|
188,800 | 9.42 | 9.42 | 9.18 | 0 | 0 | 0 | |
| 14/11/2024 |
9.42
|
317,800 | 9.18 | 9.46 | 9.18 | 0 | 0 | 0 | |
| 13/11/2024 |
9.18
|
239,000 | 9.26 | 9.30 | 9.14 | 0 | 0 | 0 | |
| 12/11/2024 |
9.26
|
224,700 | 9.30 | 9.38 | 9.26 | 0 | 0 | 0 | |
| 11/11/2024 |
9.26
|
212,300 | 9.26 | 9.26 | 9.18 | 0 | 0 | 0 | |
| 08/11/2024 |
9.26
|
187,100 | 9.30 | 9.30 | 9.14 | 0 | 0 | 0 | |
| 07/11/2024 |
9.30
|
208,100 | 9.38 | 9.42 | 9.22 | 0 | 0 | 0 | |
| 06/11/2024 |
9.34
|
160,200 | 9.14 | 9.34 | 9.14 | 0 | 0 | 0 | |
| 05/11/2024 |
9.22
|
201,300 | 9.14 | 9.30 | 9.14 | 0 | 0 | 0 | |
| 04/11/2024 |
9.30
|
167,600 | 9.38 | 9.38 | 9.06 | 0 | 0 | 0 | |
| 01/11/2024 |
9.38
|
200,000 | 9.46 | 9.50 | 9.38 | 0 | 0 | 0 | |
| 31/10/2024 |
9.50
|
191,400 | 9.50 | 9.54 | 9.38 | 0 | 0 | 0 | |
| 30/10/2024 |
9.50
|
197,400 | 9.54 | 9.58 | 9.42 | 0 | 0 | 0 | |
| 29/10/2024 |
9.54
|
257,000 | 9.58 | 9.58 | 9.34 | 0 | 0 | 0 | |
| 28/10/2024 |
9.54
|
95,300 | 9.46 | 9.54 | 9.38 | 0 | 0 | 0 | |
| 25/10/2024 |
9.54
|
288,000 | 9.58 | 9.58 | 9.46 | 0 | 0 | 0 | |
| 24/10/2024 |
9.62
|
122,000 | 9.62 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 23/10/2024 |
9.62
|
181,900 | 9.54 | 9.62 | 9.38 | 0 | 0 | 0 | |
| 22/10/2024 |
9.54
|
237,100 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 | |
| 21/10/2024 |
9.62
|
240,100 | 9.66 | 9.70 | 9.46 | 0 | 0 | 0 | |