| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.80 | -8.79% | 26,200 | 0 | 0 |
8
9.10
8.80
|
|
2 tháng
(2026-01-15) |
-1.10 | -11.70% | 294,700 | 0 | 0 |
8
9.90
8.80
|
|
3 tháng
(2025-12-16) |
-0.77 | -8.44% | 343,700 | 0 | 0 |
8
9.90
8.80
|
|
6 tháng
(2025-09-17) |
-1.16 | -12.22% | 586,100 | 0 | 0 |
8
9.90
8.80
|
|
12 tháng
(2025-03-21) |
-1.74 | -17.33% | 1,260,000 | -3,200 | -0.0 |
8
10.23
8.80
|
|
24 tháng
(2024-03-26) |
-1.08 | -11.51% | 3,447,001 | -3,200 | -0.0 |
8
12.51
8.80
|
|
36 tháng
(2023-04-03) |
0.90 | 12.12% | 9,049,375 | -5,300 | -0.1 |
6.58
18.28
8.80
|
|
60 tháng
(2021-04-12) |
-4.68 | -36.04% | 17,301,577 | 1,400 | -0.0 |
6.07
18.28
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/03/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 12/03/2026 |
8.30
|
1,400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 11/03/2026 |
8.90
|
2,900 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 | |
| 10/03/2026 |
8.30
|
2,700 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 09/03/2026 |
8
|
13,800 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 06/03/2026 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/03/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/03/2026 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/03/2026 |
8.70
|
1,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 02/03/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 27/02/2026 |
8.90
|
1,000 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 26/02/2026 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/02/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 24/02/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 23/02/2026 |
9.10
|
600 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 13/02/2026 |
8.80
|
600 | 7.80 | 8.80 | 7.80 | 0 | 0 | 0 | |
| 12/02/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 11/02/2026 |
8.80
|
2,800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 10/02/2026 |
8.80
|
1,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 09/02/2026 |
8.70
|
4,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/02/2026 |
9.10
|
14,600 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 | |
| 05/02/2026 |
8.90
|
2,200 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 04/02/2026 |
8.80
|
10,600 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
| 03/02/2026 |
9.10
|
44,500 | 8.20 | 9.10 | 8.20 | 0 | 0 | 0 | |
| 02/02/2026 |
8.70
|
15,500 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 | |
| 30/01/2026 |
8.90
|
5,000 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 29/01/2026 |
8.90
|
15,200 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 | |
| 28/01/2026 |
8.90
|
2,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 27/01/2026 |
9
|
7,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 26/01/2026 |
9
|
2,700 | 9 | 9.30 | 9 | 0 | 0 | 0 | |
| 23/01/2026 |
9.20
|
17,700 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 | |
| 22/01/2026 |
9.30
|
2,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 | |
| 21/01/2026 |
9.40
|
18,300 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 | |
| 20/01/2026 |
9.40
|
10,900 | 10.60 | 10.60 | 9.40 | 0 | 0 | 0 | |
| 19/01/2026 |
9.90
|
21,900 | 9.80 | 9.90 | 9.10 | 0 | 0 | 0 | |
| 16/01/2026 |
9.90
|
56,600 | 9.40 | 10.30 | 9.40 | 0 | 0 | 0 | |
| 15/01/2026 |
9.40
|
12,600 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 | |
| 14/01/2026 |
9.50
|
31,200 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 | |
| 13/01/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 12/01/2026 |
9.20
|
7,500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 09/01/2026 |
9.20
|
5,400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 08/01/2026 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 07/01/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 06/01/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 05/01/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 31/12/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 30/12/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/12/2025 |
9.30
|
1,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 26/12/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 25/12/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 24/12/2025 |
9.40
|
500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 23/12/2025: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 23/12/2025 |
9.70
|
200 | 9 | 9.70 | 9 | 0 | 0 | 0 | |
| 22/12/2025 |
9.65
|
200 | 9.75 | 9.75 | 9.65 | 0 | 0 | 0 | |
| 19/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 18/12/2025 |
9.07
|
200 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 17/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 16/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 15/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 12/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 11/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 10/12/2025 |
9.16
|
700 | 8.38 | 9.16 | 8.38 | 0 | 0 | 0 | |
| 09/12/2025 |
8.68
|
10,100 | 9.07 | 9.07 | 8.68 | 0 | 0 | 0 | |
| 08/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 05/12/2025 |
9.07
|
300 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 04/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 03/12/2025 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 02/12/2025 |
8.97
|
300 | 8.68 | 8.97 | 8.68 | 0 | 0 | 0 | |
| 01/12/2025 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 28/11/2025 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 27/11/2025 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 26/11/2025 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 25/11/2025 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 24/11/2025 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 21/11/2025 |
9.46
|
300 | 8.87 | 9.46 | 8.87 | 0 | 0 | 0 | |
| 20/11/2025 |
8.87
|
1,600 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 19/11/2025 |
8.77
|
5,500 | 8.87 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 18/11/2025 |
8.77
|
3,900 | 8.87 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 17/11/2025 |
8.77
|
12,600 | 8.87 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 14/11/2025 |
8.77
|
3,900 | 8.87 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 13/11/2025 |
8.77
|
1,500 | 8.87 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 12/11/2025 |
8.87
|
2,000 | 8.77 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 11/11/2025 |
8.77
|
2,700 | 8.77 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 10/11/2025 |
8.77
|
3,000 | 8.58 | 8.77 | 8.58 | 0 | 0 | 0 | |
| 07/11/2025 |
8.87
|
1,500 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 06/11/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 05/11/2025 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 04/11/2025 |
8.87
|
3,300 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 03/11/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 31/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 30/10/2025 |
8.87
|
4,400 | 8.77 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 29/10/2025 |
8.87
|
1,200 | 8.77 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 28/10/2025 |
8.77
|
24,300 | 8.77 | 8.77 | 7.99 | 0 | 0 | 0 | |
| 27/10/2025 |
8.77
|
200 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 24/10/2025 |
8.77
|
21,100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 23/10/2025 |
8.87
|
36,000 | 8.77 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 22/10/2025 |
8.87
|
4,200 | 8.68 | 8.87 | 8.68 | 0 | 0 | 0 | |
| 21/10/2025 |
8.77
|
2,100 | 8.87 | 8.87 | 8.48 | 0 | 0 | 0 | |
| 20/10/2025 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 17/10/2025 |
9.07
|
300 | 9.16 | 9.16 | 9.07 | 0 | 0 | 0 | |