| 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) |
-1 | -10.20% | 117,600 | 0 | 0 |
8.60
9.80
8.80
|
|
2 tháng
(2026-01-12) |
-1.30 | -12.87% | 142,300 | 0 | 0 |
8.60
10.20
8.80
|
|
3 tháng
(2025-12-15) |
-1.50 | -14.56% | 143,400 | 0 | 0 |
8.60
10.30
8.80
|
|
6 tháng
(2025-09-15) |
-1.29 | -12.79% | 174,100 | 0 | 0 |
7.76
10.30
8.80
|
|
12 tháng
(2025-03-18) |
0.78 | 9.75% | 343,500 | 0 | -0 |
6.79
10.30
8.80
|
|
24 tháng
(2024-03-25) |
0.97 | 12.39% | 689,132 | 0 | -0 |
6.63
10.30
8.80
|
|
36 tháng
(2023-03-29) |
0.34 | 4.03% | 997,744 | 0 | -0 |
6.63
10.30
8.80
|
|
60 tháng
(2021-04-08) |
-3.05 | -25.72% | 2,607,887 | -3,200 | -0.1 |
6.63
13.03
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
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/03/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 12/03/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 11/03/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 10/03/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 09/03/2026 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/03/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 05/03/2026 |
9
|
7,900 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
| 04/03/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 03/03/2026 |
8.80
|
3,300 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 02/03/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 27/02/2026 |
9
|
13,500 | 8.50 | 9 | 8.50 | 0 | 0 | 0 | |
| 26/02/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 25/02/2026 |
9.10
|
2,900 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 24/02/2026 |
9.30
|
3,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 23/02/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 13/02/2026 |
9.10
|
65,300 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 | |
| 12/02/2026 |
9
|
16,900 | 9.90 | 9.90 | 8.40 | 0 | 0 | 0 | |
| 11/02/2026 |
9.80
|
600 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 | |
| 10/02/2026 |
9.70
|
3,400 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 09/02/2026 |
9.70
|
3,600 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 06/02/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 05/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 04/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 03/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 02/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 30/01/2026 |
9.70
|
500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 29/01/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 28/01/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 27/01/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 26/01/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 23/01/2026 |
9.70
|
2,400 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 22/01/2026 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 21/01/2026 |
10.20
|
7,100 | 9.60 | 10.20 | 9 | 0 | 0 | 0 | |
| 20/01/2026 |
9.50
|
2,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 19/01/2026 |
9.50
|
600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 16/01/2026 |
9.50
|
600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 15/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 14/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 13/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 12/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 09/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 08/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 07/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 06/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 05/01/2026 |
10.10
|
500 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 31/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 30/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 29/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 26/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 25/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 24/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 23/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 22/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 19/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 18/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 17/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 16/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 15/12/2025 |
10.30
|
600 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 | |
| 12/12/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 12/12/2025 |
10.30
|
300 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 | |
| 11/12/2025 |
9.80
|
500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 10/12/2025 |
9.61
|
900 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 09/12/2025 |
9.41
|
900 | 9.51 | 9.51 | 9.41 | 0 | 0 | 0 | |
| 08/12/2025 |
9.51
|
1,000 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 05/12/2025 |
9.90
|
6,500 | 8.83 | 9.99 | 8.83 | 0 | 0 | 0 | |
| 04/12/2025 |
8.73
|
1,300 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 03/12/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 02/12/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 01/12/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 28/11/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 27/11/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 26/11/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 25/11/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 24/11/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 21/11/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 20/11/2025 |
9.41
|
800 | 9.22 | 9.41 | 9.22 | 0 | 0 | 0 | |
| 19/11/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 18/11/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 17/11/2025 |
9.02
|
1,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 14/11/2025 |
9.02
|
1,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 13/11/2025 |
9.02
|
800 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 12/11/2025 |
9.02
|
1,200 | 9.70 | 9.70 | 9.02 | 0 | 0 | 0 | |
| 11/11/2025 |
9.70
|
400 | 9.22 | 9.70 | 8.73 | 0 | 0 | 0 | |
| 10/11/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 07/11/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 06/11/2025 |
8.73
|
200 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 05/11/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 04/11/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 03/11/2025 |
7.76
|
1,500 | 8.25 | 8.25 | 7.76 | 0 | 0 | 0 | |
| 31/10/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 30/10/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 29/10/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 28/10/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 27/10/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 24/10/2025 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 23/10/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 22/10/2025 |
9.02
|
1,800 | 8.73 | 9.02 | 8.73 | 0 | 0 | 0 | |
| 21/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 20/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 17/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 16/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |