| 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 | 0% | 800 | 0 | 0 |
6.90
8.20
7.80
|
|
2 tháng
(2026-01-15) |
1.10 | 16.42% | 3,100 | 0 | 0 |
5.90
8.50
7.80
|
|
3 tháng
(2025-12-16) |
-0.30 | -3.70% | 11,300 | 0 | 0 |
5.90
8.50
7.80
|
|
6 tháng
(2025-09-17) |
0.65 | 9.16% | 50,400 | 0 | 0 |
5.90
8.50
7.80
|
|
12 tháng
(2025-03-21) |
1.51 | 24.05% | 202,800 | 0 | 0 |
5.72
8.96
7.80
|
|
24 tháng
(2024-03-26) |
-0.36 | -4.45% | 384,257 | 0 | 0 |
5.71
9.07
7.80
|
|
36 tháng
(2023-04-03) |
1.24 | 18.84% | 500,650 | 0 | 0 |
5.71
9.80
7.80
|
|
60 tháng
(2022-07-20) |
-11.36 | -59.30% | 1,388,988 | 0 | 0 |
4.63
19.16
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/03/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 13/03/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 12/03/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/03/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/03/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/03/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/03/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 05/03/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 04/03/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 03/03/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 02/03/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 27/02/2026 |
7
|
300 | 6.70 | 7 | 6.70 | 0 | 0 | 0 | |
| 26/02/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 25/02/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/02/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/02/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 13/02/2026 |
7
|
400 | 9.10 | 9.10 | 7 | 0 | 0 | 0 | |
| 12/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 10/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 09/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 06/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 05/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 04/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 03/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 02/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 30/01/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 29/01/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 28/01/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 27/01/2026 |
8.50
|
400 | 8.60 | 8.60 | 6.50 | 0 | 0 | 0 | |
| 26/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 22/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 21/01/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/01/2026 |
6.50
|
500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 19/01/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 16/01/2026 |
5.90
|
500 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 15/01/2026 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 14/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 13/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 12/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 09/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 08/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 07/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 06/01/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 05/01/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 31/12/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 30/12/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 29/12/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 26/12/2025 |
6.20
|
700 | 6.50 | 6.50 | 6 | 0 | 0 | 0 | |
| 25/12/2025 |
6.80
|
2,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 24/12/2025 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 23/12/2025 |
6.80
|
2,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 22/12/2025 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 19/12/2025 |
6.90
|
600 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 18/12/2025 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 17/12/2025 |
6.90
|
1,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 16/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/12/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 12/12/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 10/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 09/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 08/12/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 05/12/2025 |
7
|
300 | 6.60 | 7 | 6.60 | 0 | 0 | 0 | |
| 04/12/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 03/12/2025 |
7
|
700 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 02/12/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/12/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 28/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 27/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 26/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 25/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 24/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 20/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 19/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 18/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 17/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 14/11/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 13/11/2025 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 12/11/2025 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 11/11/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 10/11/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 07/11/2025 |
6.70
|
31,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 06/11/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/11/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 04/11/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 03/11/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 31/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 30/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 29/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 28/10/2025: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
| 28/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 27/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 24/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 23/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 21/10/2025 |
7.05
|
200 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 20/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 17/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |