| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0 | 0% | 6,703,100 | 0 | 0 |
7.90
8.20
8.20
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.41% | 12,457,100 | 0 | 0 |
7.90
8.30
8.20
|
|
3 tháng
(2025-09-05) |
-0.02 | -0.21% | 19,550,200 | 0 | 0 |
7.90
8.49
8.20
|
|
6 tháng
(2025-06-09) |
-0.30 | -3.57% | 43,983,800 | -4,000 | 0 |
7.90
8.97
8.20
|
|
12 tháng
(2024-12-09) |
-0.30 | -3.57% | 99,792,261 | -8,012 | -0.0 |
7.64
10.38
8.20
|
|
24 tháng
(2023-12-15) |
-0.68 | -7.72% | 118,021,776 | -10,012 | -0.1 |
7.64
10.38
8.20
|
|
36 tháng
(2022-12-20) |
1.59 | 24.38% | 130,572,260 | -12,712 | -0.1 |
6.04
10.95
8.20
|
|
60 tháng
(2020-12-30) |
3.95 | 95.05% | 142,377,833 | -33,050 | -0.3 |
4.06
16.52
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
8.30
|
400,300 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 04/12/2025 |
8.20
|
321,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 03/12/2025 |
8.10
|
298,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 02/12/2025 |
8.10
|
387,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 01/12/2025 |
8.10
|
274,800 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 28/11/2025 |
8.10
|
394,500 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 27/11/2025 |
8
|
350,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 26/11/2025 |
8
|
290,000 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 25/11/2025 |
8
|
292,200 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 24/11/2025 |
8
|
289,400 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 21/11/2025 |
8
|
283,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 20/11/2025 |
7.90
|
289,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 19/11/2025 |
8
|
284,600 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 18/11/2025 |
8.10
|
287,200 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 17/11/2025 |
8.10
|
292,400 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 14/11/2025 |
8
|
298,300 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 13/11/2025 |
8
|
258,600 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 12/11/2025 |
8
|
295,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 11/11/2025 |
8.10
|
334,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 10/11/2025 |
8
|
289,800 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 07/11/2025 |
8
|
286,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 06/11/2025 |
8.10
|
339,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 05/11/2025 |
8
|
243,200 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 04/11/2025 |
8.10
|
343,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 03/11/2025 |
8.10
|
353,500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 31/10/2025 |
8.10
|
251,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 30/10/2025 |
8.10
|
117,900 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 29/10/2025 |
8.10
|
307,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 28/10/2025 |
8.20
|
297,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 27/10/2025 |
8.10
|
275,300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 24/10/2025 |
8.10
|
230,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 23/10/2025 |
8.10
|
271,600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 22/10/2025 |
8.10
|
264,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 21/10/2025 |
8.10
|
303,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 20/10/2025 |
8.20
|
273,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 17/10/2025 |
8.20
|
150,400 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 16/10/2025 |
8.30
|
257,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 15/10/2025 |
8.30
|
255,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 14/10/2025 |
8.30
|
226,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 13/10/2025 |
8.30
|
377,400 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 10/10/2025 |
8.30
|
257,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 09/10/2025 |
8.30
|
311,900 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 08/10/2025 |
8.30
|
259,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 07/10/2025 |
8.30
|
342,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 06/10/2025 |
8.30
|
369,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 03/10/2025 |
8.30
|
271,700 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 02/10/2025 |
8.30
|
370,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 01/10/2025 |
8.30
|
379,700 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 30/09/2025 |
8.40
|
384,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 29/09/2025 |
8.30
|
332,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 26/09/2025 |
8.40
|
277,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 25/09/2025 |
8.30
|
278,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 24/09/2025 |
8.20
|
339,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 23/09/2025 |
8.20
|
333,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 22/09/2025 |
8.20
|
361,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 19/09/2025 |
8.40
|
325,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 18/09/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/09/2025 |
8.40
|
145,100 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 17/09/2025 |
8.40
|
385,800 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 | |
| 16/09/2025 |
8.49
|
363,100 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 15/09/2025 |
8.49
|
268,200 | 8.49 | 8.59 | 8.40 | 0 | 0 | 0 | |
| 12/09/2025 |
8.49
|
384,000 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 | |
| 11/09/2025 |
8.40
|
342,000 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 10/09/2025 |
8.31
|
393,200 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 09/09/2025 |
8.12
|
354,200 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 08/09/2025 |
8.12
|
395,200 | 8.12 | 8.12 | 8.02 | 0 | 0 | 0 | |
| 05/09/2025 |
8.12
|
408,800 | 8.12 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 04/09/2025 |
8.12
|
447,700 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 03/09/2025 |
8.21
|
442,800 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 29/08/2025 |
8.12
|
403,400 | 8.12 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 28/08/2025 |
8.12
|
501,800 | 8.12 | 8.21 | 7.93 | 0 | 0 | 0 | |
| 27/08/2025 |
8.21
|
454,200 | 8.12 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 26/08/2025 |
8.12
|
347,100 | 8.02 | 8.12 | 7.93 | 0 | 0 | 0 | |
| 25/08/2025 |
8.02
|
431,000 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 | |
| 22/08/2025 |
8.02
|
403,500 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 | |
| 21/08/2025 |
8.12
|
318,500 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 20/08/2025 |
8.12
|
381,700 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 19/08/2025 |
8.31
|
361,600 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 18/08/2025 |
8.21
|
313,900 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 15/08/2025 |
8.31
|
297,700 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 14/08/2025 |
8.31
|
290,600 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 13/08/2025 |
8.31
|
369,200 | 8.31 | 8.40 | 8.12 | 0 | 0 | 0 | |
| 12/08/2025 |
8.31
|
320,800 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 11/08/2025 |
8.21
|
282,500 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 08/08/2025 |
8.21
|
304,600 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 07/08/2025 |
8.31
|
318,300 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 | |
| 06/08/2025 |
8.31
|
312,300 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 | |
| 05/08/2025 |
8.31
|
292,500 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 04/08/2025 |
8.40
|
366,600 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 01/08/2025 |
8.31
|
323,100 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 31/07/2025 |
8.40
|
144,400 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 | |
| 30/07/2025 |
8.40
|
161,000 | 8.49 | 8.49 | 8.21 | 0 | 0 | 0 | |
| 29/07/2025 |
8.21
|
261,800 | 8.49 | 8.59 | 8.21 | 0 | 0 | 0 | |
| 28/07/2025 |
8.49
|
445,900 | 8.40 | 8.59 | 8.40 | 0 | 0 | 0 | |
| 25/07/2025 |
8.40
|
395,800 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 24/07/2025 |
8.49
|
351,100 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 | |
| 23/07/2025 |
8.59
|
424,900 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 | |
| 22/07/2025 |
8.59
|
370,200 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 | |
| 21/07/2025 |
8.59
|
246,700 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 | |
| 18/07/2025 |
8.78
|
181,900 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 | |
| 17/07/2025 |
8.78
|
556,700 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 | |
| 16/07/2025 |
8.68
|
378,700 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 | |