| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.30 | -3.85% | 264,000 | -41,200 | -0.3 |
7
7.90
7.50
|
|
2 tháng
(2026-01-12) |
-0.79 | -9.54% | 568,900 | -51,000 | -0.4 |
7
8.40
7.50
|
|
3 tháng
(2025-12-15) |
-0.52 | -6.46% | 831,300 | -221,900 | -1.9 |
7
8.40
7.50
|
|
6 tháng
(2025-09-15) |
-1.25 | -14.25% | 1,440,300 | -448,700 | -3.9 |
7
9.11
7.50
|
|
12 tháng
(2025-03-18) |
-0.60 | -7.43% | 3,584,900 | -327,300 | -3.0 |
6.47
9.29
7.50
|
|
24 tháng
(2024-03-25) |
1.09 | 16.93% | 10,750,777 | -445,230 | -4.0 |
6.16
9.29
7.50
|
|
36 tháng
(2023-03-29) |
2.42 | 47.51% | 26,291,665 | -1,814,840 | -16.4 |
5.08
9.29
7.50
|
|
60 tháng
(2021-04-08) |
0.47 | 6.71% | 88,728,525 | -1,135,780 | -12.4 |
4.84
11.99
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
7.50
|
700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 12/03/2026 |
7.50
|
2,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 11/03/2026 |
7.50
|
9,900 | 7.50 | 7.70 | 7.50 | 0 | 9,000 | -0.1 | |
| 10/03/2026 |
7.50
|
11,600 | 7 | 7.70 | 7 | 0 | 1,100 | -0.0 | |
| 09/03/2026 |
7
|
69,000 | 7.40 | 7.40 | 6.90 | 0 | 1,100 | -0.0 | |
| 06/03/2026 |
7.40
|
9,300 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 05/03/2026 |
7.60
|
14,700 | 7.60 | 7.60 | 7.50 | 0 | 10,000 | -0.1 | |
| 04/03/2026 |
7.50
|
36,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 03/03/2026 |
7.80
|
9,000 | 7.70 | 7.80 | 7.60 | 0 | 20,000 | -0.2 | |
| 02/03/2026 |
7.70
|
24,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 27/02/2026 |
7.80
|
9,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 26/02/2026 |
7.80
|
8,100 | 7.70 | 8 | 7.70 | 0 | 0 | 0 | |
| 25/02/2026 |
7.90
|
500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 24/02/2026 |
7.80
|
8,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/02/2026 |
7.80
|
39,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 13/02/2026 |
7.90
|
500 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 12/02/2026 |
7.80
|
5,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/02/2026 |
7.80
|
7,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 10/02/2026 |
7.80
|
23,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 09/02/2026 |
8.10
|
1,000 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 06/02/2026 |
8
|
6,800 | 7.80 | 8 | 7.80 | 1,100 | 0 | 0.0 | |
| 05/02/2026 |
8
|
6,000 | 7.90 | 8 | 7.80 | 1,100 | 0 | 0.0 | |
| 04/02/2026 |
8
|
50,600 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 03/02/2026 |
8.10
|
13,200 | 8 | 8.10 | 7.80 | 0 | 5,000 | -0.0 | |
| 02/02/2026 |
8.20
|
9,700 | 8 | 8.20 | 7.90 | 0 | 5,000 | -0.0 | |
| 30/01/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/01/2026 |
8.30
|
5,700 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 28/01/2026 |
8.20
|
3,300 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 27/01/2026 |
8
|
13,900 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/01/2026 |
8
|
3,600 | 8.10 | 8.10 | 8 | 1,000 | 0 | 0.0 | |
| 23/01/2026 |
8.20
|
5,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 22/01/2026 |
8.30
|
4,700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 21/01/2026 |
8.10
|
1,300 | 8.40 | 8.40 | 8.10 | 200 | 0 | 0.0 | |
| 20/01/2026 |
8.40
|
13,800 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
| 19/01/2026 |
8.40
|
13,200 | 8.30 | 8.40 | 8.30 | 0 | 1,000 | -0.0 | |
| 16/01/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 16/01/2026 |
8.40
|
6,100 | 8.40 | 8.50 | 8 | 0 | 600 | -0.0 | |
| 15/01/2026 |
8.20
|
54,000 | 8.11 | 8.29 | 8.11 | 1,000 | 1,100 | -0.0 | |
| 14/01/2026 |
8.11
|
36,500 | 9.11 | 9.11 | 8.02 | 0 | 0 | 0 | |
| 13/01/2026 |
8.29
|
25,600 | 8.29 | 8.29 | 8.20 | 0 | 500 | -0.0 | |
| 12/01/2026 |
8.29
|
7,200 | 8.38 | 8.38 | 8.29 | 0 | 1,000 | -0.0 | |
| 09/01/2026 |
8.38
|
6,600 | 8.29 | 8.38 | 8.29 | 0 | 0 | 0 | |
| 08/01/2026 |
8.29
|
29,800 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 07/01/2026 |
8.29
|
9,900 | 8.11 | 8.29 | 8.11 | 0 | 1,100 | -0.0 | |
| 06/01/2026 |
8.29
|
27,000 | 8.11 | 8.29 | 8.11 | 0 | 62,200 | -0.5 | |
| 05/01/2026 |
8.11
|
63,000 | 7.93 | 8.29 | 7.93 | 0 | 2,000 | -0.0 | |
| 31/12/2025 |
8.38
|
3,000 | 8.02 | 8.38 | 8.02 | 100 | 7,800 | -0.1 | |
| 30/12/2025 |
8.02
|
7,900 | 7.93 | 8.47 | 7.93 | 100 | 7,800 | -0.1 | |
| 29/12/2025 |
7.93
|
11,300 | 7.93 | 7.93 | 7.93 | 0 | 11,200 | -0.1 | |
| 26/12/2025 |
7.93
|
3,400 | 7.93 | 7.93 | 7.84 | 0 | 2,400 | -0.0 | |
| 25/12/2025 |
7.93
|
22,500 | 7.93 | 7.93 | 7.93 | 0 | 21,500 | -0.2 | |
| 24/12/2025 |
7.93
|
26,500 | 8.02 | 8.02 | 7.93 | 100 | 21,900 | -0.2 | |
| 23/12/2025 |
8.02
|
13,000 | 7.84 | 8.02 | 7.84 | 0 | 10,900 | -0.1 | |
| 22/12/2025 |
7.93
|
5,200 | 8.02 | 8.02 | 7.93 | 0 | 2,800 | -0.0 | |
| 19/12/2025 |
8.02
|
7,400 | 8.02 | 8.02 | 8.02 | 0 | 2,900 | -0.0 | |
| 18/12/2025 |
8.11
|
1,300 | 8.11 | 8.11 | 8.11 | 0 | 800 | -0.0 | |
| 17/12/2025 |
8.11
|
4,500 | 8.11 | 8.11 | 8.11 | 0 | 2,500 | -0.0 | |
| 16/12/2025 |
8.11
|
3,100 | 8.02 | 8.11 | 8.02 | 0 | 3,100 | -0.0 | |
| 15/12/2025 |
8.02
|
17,000 | 8.11 | 8.11 | 7.93 | 0 | 10,300 | -0.1 | |
| 12/12/2025 |
8.20
|
4,300 | 8.20 | 8.20 | 8.20 | 0 | 2,200 | -0.0 | |
| 11/12/2025 |
8.20
|
1,900 | 8.11 | 8.20 | 8.11 | 0 | 1,100 | -0.0 | |
| 10/12/2025 |
8.11
|
5,600 | 8.11 | 8.11 | 8.11 | 0 | 2,400 | -0.0 | |
| 09/12/2025 |
8.11
|
4,200 | 8.11 | 8.11 | 8.11 | 0 | 900 | -0.0 | |
| 08/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 04/12/2025 |
8.20
|
27,300 | 8.20 | 8.29 | 8.02 | 0 | 9,500 | -0.1 | |
| 03/12/2025 |
8.29
|
15,200 | 8.20 | 8.29 | 8.20 | 0 | 3,600 | -0.0 | |
| 02/12/2025 |
8.29
|
8,800 | 8.11 | 8.29 | 8.11 | 0 | 6,000 | -0.1 | |
| 01/12/2025 |
8.20
|
3,100 | 8.20 | 8.29 | 8.20 | 0 | 2,900 | -0.0 | |
| 28/11/2025 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 27/11/2025 |
8.47
|
8,900 | 8.38 | 8.47 | 8.29 | 0 | 5,500 | -0.1 | |
| 26/11/2025 |
8.20
|
6,000 | 8.11 | 8.20 | 8.11 | 0 | 2,500 | -0.0 | |
| 25/11/2025 |
8.29
|
6,200 | 8.20 | 8.29 | 8.11 | 0 | 3,400 | -0.0 | |
| 24/11/2025 |
8.20
|
45,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/11/2025 |
8.29
|
6,600 | 8.20 | 8.29 | 8.20 | 0 | 3,500 | -0.0 | |
| 20/11/2025 |
8.20
|
4,000 | 8.20 | 8.20 | 8.11 | 0 | 3,200 | -0.0 | |
| 19/11/2025 |
8.20
|
8,300 | 8.20 | 8.20 | 8.20 | 0 | 8,000 | -0.1 | |
| 18/11/2025 |
8.20
|
13,700 | 8.11 | 8.20 | 8.11 | 0 | 5,000 | -0.0 | |
| 17/11/2025 |
8.20
|
31,600 | 8.20 | 8.20 | 8.11 | 0 | 7,600 | -0.1 | |
| 14/11/2025 |
8.20
|
24,400 | 8.20 | 8.20 | 8.02 | 0 | 23,400 | -0.2 | |
| 13/11/2025 |
8.47
|
110,400 | 8.29 | 8.47 | 8.02 | 0 | 110,200 | -1.0 | |
| 12/11/2025 |
8.56
|
28,600 | 8.47 | 8.56 | 8.02 | 0 | 25,400 | -0.2 | |
| 11/11/2025 |
8.38
|
2,300 | 8.47 | 8.47 | 8.38 | 0 | 0 | 0 | |
| 10/11/2025 |
8.75
|
8,200 | 8.66 | 8.75 | 8.56 | 0 | 0 | 0 | |
| 07/11/2025 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 06/11/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 05/11/2025 |
8.84
|
500 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 | |
| 04/11/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 03/11/2025 |
8.84
|
11,200 | 8.66 | 8.84 | 8.56 | 0 | 0 | 0 | |
| 31/10/2025 |
8.93
|
25,000 | 8.66 | 8.93 | 8.66 | 0 | 0 | 0 | |
| 30/10/2025 |
8.84
|
15,300 | 8.84 | 8.84 | 8.66 | 0 | 0 | 0 | |
| 29/10/2025 |
8.84
|
7,300 | 8.75 | 9.02 | 8.75 | 0 | 0 | 0 | |
| 28/10/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 27/10/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 24/10/2025 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 23/10/2025 |
8.75
|
6,600 | 8.75 | 8.75 | 8.47 | 0 | 0 | 0 | |
| 22/10/2025 |
8.93
|
2,200 | 8.93 | 8.93 | 8.56 | 0 | 0 | 0 | |
| 21/10/2025 |
8.93
|
1,500 | 8.93 | 8.93 | 8.93 | 1,500 | 0 | 0.0 | |
| 20/10/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 17/10/2025 |
8.93
|
200 | 8.66 | 8.93 | 8.66 | 0 | 0 | 0 | |
| 16/10/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |