| 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) |
-0.60 | -7.14% | 3,463,300 | -4,600 | -0.1 |
7.40
9.10
7.80
|
|
2 tháng
(2026-01-12) |
-1.61 | -17.07% | 7,632,000 | -42,200 | -0.4 |
7.40
9.50
7.80
|
|
3 tháng
(2025-12-15) |
-1.99 | -20.29% | 12,573,600 | -19,300 | -0.2 |
7.40
9.88
7.80
|
|
6 tháng
(2025-09-15) |
-3.79 | -32.70% | 31,187,700 | -255,700 | -3.0 |
7.40
12.35
7.80
|
|
12 tháng
(2025-03-18) |
-2.37 | -23.27% | 112,158,900 | -176,800 | -0.7 |
6.46
12.73
7.80
|
|
24 tháng
(2024-03-25) |
-5.50 | -41.35% | 253,641,861 | -294,500 | -3.1 |
6.46
14.35
7.80
|
|
36 tháng
(2023-03-29) |
2.26 | 40.87% | 372,237,132 | -18,502 | 0.3 |
5.54
27.28
7.80
|
|
60 tháng
(2021-04-08) |
-2.57 | -24.75% | 467,478,517 | -19,492 | 0.1 |
3.66
27.28
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
7.80
|
119,400 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0.0 | |
| 12/03/2026 |
7.80
|
119,500 | 7.80 | 8 | 7.60 | 0 | 0 | 0 | |
| 11/03/2026 |
7.90
|
85,100 | 7.70 | 7.90 | 7.50 | 18,000 | 1,400 | 0.1 | |
| 10/03/2026 |
7.70
|
243,500 | 7.40 | 8 | 7.20 | 0 | 0 | 0 | |
| 09/03/2026 |
7.40
|
379,300 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 | |
| 06/03/2026 |
8.20
|
150,600 | 8.50 | 8.50 | 8.20 | 1,400 | 0 | 0.0 | |
| 05/03/2026 |
8.50
|
204,100 | 8.50 | 8.60 | 8.40 | 0 | 24,500 | -0.2 | |
| 04/03/2026 |
8.50
|
238,400 | 8.50 | 8.50 | 8.20 | 0 | 2,300 | -0.0 | |
| 03/03/2026 |
8.50
|
129,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 02/03/2026 |
8.80
|
275,500 | 9 | 9 | 8.50 | 500 | 0 | 0.0 | |
| 27/02/2026 |
9.10
|
708,200 | 8.30 | 9.10 | 8.20 | 0 | 0 | 0 | |
| 26/02/2026 |
8.30
|
18,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 25/02/2026 |
8.40
|
220,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 24/02/2026 |
8.50
|
117,800 | 8.50 | 8.50 | 8.30 | 3,700 | 0 | 0.0 | |
| 23/02/2026 |
8.50
|
97,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 13/02/2026 |
8.40
|
179,200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 12/02/2026 |
8.20
|
59,900 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 11/02/2026 |
8.40
|
236,900 | 8.10 | 8.50 | 8 | 0 | 0 | 0 | |
| 10/02/2026 |
8.20
|
69,900 | 8.10 | 8.20 | 8 | 0 | 3,500 | -0.0 | |
| 09/02/2026 |
8.10
|
66,900 | 8.20 | 8.30 | 8.10 | 0 | 25,000 | -0.2 | |
| 06/02/2026 |
8.10
|
131,400 | 8.40 | 8.50 | 8.10 | 0 | 3,000 | -0.0 | |
| 05/02/2026 |
8.60
|
185,600 | 8.60 | 8.70 | 8.30 | 0 | 3,000 | -0.0 | |
| 04/02/2026 |
8.60
|
145,200 | 8.80 | 8.80 | 8.40 | 500 | 0 | 0.0 | |
| 03/02/2026 |
8.70
|
250,300 | 8.60 | 8.80 | 8.60 | 9,400 | 0 | 0.1 | |
| 02/02/2026 |
8.60
|
259,200 | 8.50 | 8.70 | 8.40 | 9,400 | 0 | 0.1 | |
| 30/01/2026 |
8.50
|
268,900 | 8.30 | 8.60 | 8.30 | 100 | 0 | 0.0 | |
| 29/01/2026 |
8.40
|
188,200 | 8.50 | 8.50 | 8.30 | 100 | 3,900 | -0.0 | |
| 28/01/2026 |
8.40
|
257,400 | 8.80 | 8.80 | 8.40 | 0 | 11,200 | -0.1 | |
| 27/01/2026 |
8.80
|
213,300 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 | |
| 26/01/2026 |
9.20
|
139,600 | 9.40 | 9.40 | 9 | 100 | 34,400 | -0.3 | |
| 23/01/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/01/2026 |
9.40
|
165,900 | 9.50 | 9.90 | 9.40 | 15,600 | 0 | 0.2 | |
| 22/01/2026 |
9.50
|
332,000 | 9.22 | 9.69 | 9.12 | 0 | 0 | 0 | |
| 21/01/2026 |
9.22
|
179,600 | 9.22 | 9.31 | 9.03 | 0 | 0 | 0 | |
| 20/01/2026 |
9.22
|
92,500 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 19/01/2026 |
9.31
|
142,100 | 9.31 | 9.41 | 9.22 | 2,800 | 0 | 0.0 | |
| 16/01/2026 |
9.31
|
110,900 | 9.22 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 15/01/2026 |
9.12
|
201,600 | 9.22 | 9.31 | 8.93 | 9,900 | 0 | 0.1 | |
| 14/01/2026 |
9.31
|
335,200 | 9.41 | 9.41 | 9.12 | 3,000 | 5,500 | -0.0 | |
| 13/01/2026 |
9.31
|
172,800 | 9.50 | 9.50 | 9.22 | 3,000 | 2,000 | 0.0 | |
| 12/01/2026 |
9.41
|
260,200 | 9.31 | 9.60 | 9.12 | 0 | 0 | 0 | |
| 09/01/2026 |
9.31
|
316,500 | 9.50 | 9.60 | 9.22 | 0 | 0 | 0 | |
| 08/01/2026 |
9.50
|
441,500 | 9.79 | 9.79 | 9.41 | 0 | 1,000 | -0.0 | |
| 07/01/2026 |
9.69
|
383,300 | 9.50 | 9.69 | 9.41 | 0 | 0 | 0 | |
| 06/01/2026 |
9.50
|
326,900 | 9.41 | 9.50 | 9.31 | 24,200 | 0 | 0.2 | |
| 05/01/2026 |
9.22
|
329,300 | 9.12 | 9.69 | 9.03 | 0 | 0 | 0 | |
| 31/12/2025 |
9.03
|
224,700 | 8.84 | 9.03 | 8.74 | 0 | 0 | 0 | |
| 30/12/2025 |
8.84
|
231,100 | 9.03 | 9.22 | 8.84 | 0 | 0 | 0 | |
| 29/12/2025 |
9.03
|
149,600 | 9.31 | 9.31 | 9.03 | 0 | 0 | 0 | |
| 26/12/2025 |
9.31
|
452,300 | 9.41 | 9.41 | 8.93 | 0 | 0 | 0 | |
| 25/12/2025 |
9.41
|
319,400 | 9.41 | 9.60 | 9.22 | 0 | 0 | 0 | |
| 24/12/2025 |
9.41
|
556,400 | 9.69 | 9.79 | 9.31 | 0 | 11,000 | -0.1 | |
| 23/12/2025 |
9.79
|
319,900 | 9.69 | 9.88 | 9.69 | 0 | 0 | 0 | |
| 22/12/2025 |
9.79
|
345,700 | 9.88 | 9.88 | 9.60 | 0 | 0 | 0 | |
| 19/12/2025 |
9.88
|
113,900 | 9.79 | 9.88 | 9.69 | 0 | 0 | 0 | |
| 18/12/2025 |
9.79
|
159,400 | 9.79 | 9.88 | 9.60 | 5,200 | 0 | 0.1 | |
| 17/12/2025 |
9.79
|
82,000 | 9.88 | 9.88 | 9.69 | 0 | 0 | 0 | |
| 16/12/2025 |
9.79
|
105,800 | 9.79 | 9.98 | 9.60 | 5,500 | 0 | 0.1 | |
| 15/12/2025 |
9.79
|
83,900 | 9.69 | 9.98 | 9.50 | 0 | 0 | 0 | |
| 12/12/2025 |
9.69
|
179,400 | 10.07 | 10.07 | 9.69 | 0 | 6,100 | -0.1 | |
| 11/12/2025 |
10.07
|
160,300 | 9.98 | 10.07 | 9.88 | 0 | 0 | 0 | |
| 10/12/2025 |
9.98
|
144,800 | 10.17 | 10.17 | 9.98 | 0 | 3,200 | -0.0 | |
| 09/12/2025 |
10.17
|
201,600 | 10.26 | 10.26 | 9.79 | 6,200 | 10,800 | -0.0 | |
| 08/12/2025 |
10.17
|
138,600 | 10.26 | 10.26 | 9.98 | 0 | 2,000 | -0.0 | |
| 05/12/2025 |
10.17
|
111,700 | 10.36 | 10.36 | 10.07 | 0 | 0 | 0 | |
| 04/12/2025 |
10.17
|
364,600 | 9.98 | 10.36 | 9.88 | 10,100 | 15,900 | -0.1 | |
| 03/12/2025 |
9.98
|
186,700 | 9.98 | 9.98 | 9.79 | 3,100 | 0 | 0.0 | |
| 02/12/2025 |
9.98
|
49,800 | 9.98 | 9.98 | 9.79 | 0 | 4,200 | -0.0 | |
| 01/12/2025 |
9.98
|
184,900 | 9.98 | 10.07 | 9.69 | 0 | 1,600 | -0.0 | |
| 28/11/2025 |
9.98
|
88,000 | 9.98 | 10.07 | 9.88 | 0 | 1,300 | -0.0 | |
| 27/11/2025 |
10.07
|
108,600 | 10.07 | 10.07 | 9.88 | 0 | 1,500 | -0.0 | |
| 26/11/2025 |
10.07
|
60,000 | 9.88 | 10.17 | 9.88 | 0 | 0 | 0 | |
| 25/11/2025 |
9.88
|
146,900 | 10.07 | 10.17 | 9.88 | 500 | 1,300 | -0.0 | |
| 24/11/2025 |
10.07
|
61,000 | 10.17 | 10.17 | 9.88 | 1,000 | 0 | 0.0 | |
| 21/11/2025 |
10.07
|
75,400 | 10.17 | 10.17 | 9.98 | 0 | 0 | 0 | |
| 20/11/2025 |
10.26
|
50,900 | 10.36 | 10.36 | 9.98 | 0 | 7,200 | -0.1 | |
| 19/11/2025 |
10.17
|
90,300 | 10.36 | 10.36 | 10.07 | 0 | 0 | 0 | |
| 18/11/2025 |
10.36
|
205,200 | 10.26 | 10.45 | 10.17 | 0 | 0 | 0 | |
| 17/11/2025 |
10.36
|
211,600 | 10.17 | 10.36 | 10.17 | 7,300 | 0 | 0.1 | |
| 14/11/2025 |
10.17
|
208,700 | 10.17 | 10.26 | 10.07 | 0 | 2,300 | -0.0 | |
| 13/11/2025 |
10.17
|
111,700 | 10.36 | 10.36 | 9.98 | 25,300 | 5,800 | 0.2 | |
| 12/11/2025 |
10.26
|
129,400 | 9.88 | 10.45 | 9.88 | 0 | 1,100 | -0.0 | |
| 11/11/2025 |
9.88
|
82,300 | 9.88 | 9.98 | 9.69 | 0 | 16,700 | -0.2 | |
| 10/11/2025 |
9.88
|
116,600 | 9.98 | 9.98 | 9.69 | 0 | 19,900 | -0.2 | |
| 07/11/2025 |
9.98
|
87,000 | 10.07 | 10.17 | 9.98 | 0 | 16,200 | -0.2 | |
| 06/11/2025 |
10.17
|
145,900 | 10.07 | 10.26 | 9.98 | 13,200 | 3,600 | 0.1 | |
| 05/11/2025 |
10.17
|
78,000 | 10.26 | 10.36 | 9.88 | 0 | 8,800 | -0.1 | |
| 04/11/2025 |
10.26
|
235,500 | 9.98 | 10.26 | 9.69 | 6,700 | 20,700 | -0.1 | |
| 03/11/2025 |
10.07
|
209,400 | 10.26 | 10.36 | 9.98 | 3,700 | 9,200 | -0.1 | |
| 31/10/2025 |
10.26
|
158,900 | 10.45 | 10.55 | 10.17 | 300 | 24,300 | -0.3 | |
| 30/10/2025 |
10.36
|
307,600 | 10.17 | 10.55 | 10.17 | 13,200 | 23,400 | -0.1 | |
| 29/10/2025 |
10.17
|
298,500 | 9.88 | 10.26 | 9.79 | 41,200 | 6,700 | 0.4 | |
| 28/10/2025 |
9.79
|
256,200 | 9.69 | 9.79 | 9.41 | 4,400 | 30,100 | -0.3 | |
| 27/10/2025 |
9.69
|
163,000 | 9.79 | 9.88 | 9.50 | 2,600 | 1,500 | 0.0 | |
| 24/10/2025 |
9.79
|
185,300 | 9.60 | 9.79 | 9.60 | 10,000 | 4,700 | 0.1 | |
| 23/10/2025 |
9.79
|
285,200 | 9.50 | 9.79 | 9.50 | 0 | 600 | -0.0 | |
| 22/10/2025 |
9.69
|
253,500 | 9.50 | 9.79 | 9.31 | 10,300 | 500 | 0.1 | |
| 21/10/2025 |
9.60
|
550,500 | 9.41 | 9.60 | 9.22 | 55,700 | 8,900 | 0.5 | |
| 20/10/2025 |
9.41
|
688,000 | 10.36 | 10.55 | 9.41 | 36,000 | 5,200 | 0.3 | |
| 17/10/2025 |
10.45
|
209,700 | 10.45 | 10.64 | 10.36 | 0 | 0 | 0 | |
| 16/10/2025 |
10.55
|
340,200 | 10.17 | 10.55 | 9.41 | 10,000 | 9,100 | 0.0 | |