| 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) |
-0.76 | -9.68% | 27,021,100 | 439,100 | 3.5 |
6.91
8.06
7.09
|
|
2 tháng
(2026-01-12) |
-0.97 | -12.03% | 62,131,900 | 445,800 | 3.6 |
6.91
8.12
7.09
|
|
3 tháng
(2025-12-15) |
-0.89 | -11.15% | 88,163,400 | 388,800 | 3.1 |
6.91
8.14
7.09
|
|
6 tháng
(2025-09-15) |
-1.26 | -15.09% | 254,870,300 | -284,400 | -3.1 |
6.91
8.85
7.09
|
|
12 tháng
(2025-03-18) |
-1.17 | -14.15% | 604,622,500 | 155,771 | 1.0 |
6.16
8.85
7.09
|
|
24 tháng
(2024-03-25) |
-3.23 | -31.32% | 1,433,304,200 | -22,446,522 | -252.9 |
6.16
11.91
7.09
|
|
36 tháng
(2023-03-29) |
-1.59 | -18.33% | 2,656,363,500 | -8,752,415 | -103.8 |
6.16
11.96
7.09
|
|
60 tháng
(2021-04-08) |
-7.16 | -50.26% | 5,249,179,300 | -16,815,383 | -238.4 |
5.46
21.89
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
7.95
|
2,200,000 | 7.99 | 8.07 | 7.94 | 76,900 | 297,300 | -1.8 | |
| 14/10/2025 |
7.99
|
2,694,200 | 8.14 | 8.18 | 7.99 | 51,100 | 268,900 | -1.8 | |
| 13/10/2025 |
8.12
|
2,528,900 | 8.12 | 8.20 | 8.10 | 12,400 | 269,600 | -2.1 | |
| 10/10/2025 |
8.22
|
1,530,500 | 8.23 | 8.28 | 8.15 | 58,500 | 8,400 | 0.4 | |
| 09/10/2025 |
8.22
|
979,100 | 8.20 | 8.30 | 8.19 | 0 | 0 | 0 | |
| 08/10/2025 |
8.20
|
1,265,900 | 8.25 | 8.27 | 8.14 | 2,900 | 136,100 | -1.1 | |
| 07/10/2025 |
8.18
|
1,468,400 | 8.37 | 8.37 | 8.18 | 600 | 109,900 | -0.9 | |
| 06/10/2025 |
8.31
|
2,154,200 | 8.20 | 8.32 | 8.16 | 126,100 | 102,900 | 0.2 | |
| 03/10/2025 |
8.15
|
1,722,900 | 8.17 | 8.21 | 8.08 | 0 | 0 | 0 | |
| 02/10/2025 |
8.17
|
1,838,500 | 8.38 | 8.44 | 8.13 | 0 | 110,400 | -0.9 | |
| 01/10/2025 |
8.38
|
1,208,200 | 8.25 | 8.38 | 8.19 | 58,700 | 139,700 | -0.7 | |
| 30/09/2025 |
8.20
|
3,446,700 | 8.45 | 8.45 | 8.14 | 46,500 | 442,700 | -3.3 | |
| 29/09/2025 |
8.40
|
2,455,300 | 8.62 | 8.62 | 8.35 | 0 | 224,700 | -1.9 | |
| 26/09/2025 |
8.59
|
10,328,400 | 8.20 | 8.69 | 8.11 | 1,702,000 | 193,000 | 12.8 | |
| 25/09/2025 |
8.21
|
1,661,100 | 8.15 | 8.27 | 8.11 | 359,200 | 64,000 | 2.4 | |
| 24/09/2025 |
8.11
|
1,161,200 | 8.10 | 8.13 | 8.04 | 71,500 | 141,100 | -0.6 | |
| 23/09/2025 |
8.09
|
575,900 | 8.04 | 8.10 | 8.04 | 14,000 | 56,100 | -0.3 | |
| 22/09/2025 |
8.03
|
2,163,300 | 8.13 | 8.18 | 8 | 91,700 | 230,200 | -1.1 | |
| 19/09/2025 |
8.13
|
1,267,000 | 8.18 | 8.21 | 8.12 | 94,900 | 23,400 | 0.6 | |
| 18/09/2025 |
8.18
|
2,010,700 | 8.30 | 8.31 | 8.17 | 30,500 | 319,400 | -2.4 | |
| 17/09/2025 |
8.27
|
2,763,600 | 8.27 | 8.43 | 8.23 | 344,500 | 70,400 | 2.3 | |
| 16/09/2025 |
8.22
|
2,591,400 | 8.38 | 8.40 | 8.22 | 57,700 | 169,400 | -0.9 | |
| 15/09/2025 |
8.35
|
3,097,100 | 8.18 | 8.35 | 8.15 | 481,600 | 48,800 | 3.6 | |
| 12/09/2025 |
8.12
|
1,958,600 | 8.04 | 8.14 | 8.01 | 528,500 | 12,200 | 4.2 | |
| 11/09/2025 |
7.98
|
2,394,500 | 8.06 | 8.10 | 7.90 | 185,300 | 284,300 | -0.8 | |
| 10/09/2025 |
8.06
|
1,059,400 | 8.08 | 8.12 | 8 | 91,000 | 32,100 | 0.5 | |
| 09/09/2025 |
8.01
|
2,604,300 | 8 | 8.12 | 7.93 | 88,300 | 204,300 | -0.9 | |
| 08/09/2025 |
8
|
3,740,800 | 8.16 | 8.25 | 7.99 | 117,000 | 211,600 | -0.8 | |
| 05/09/2025 |
8.16
|
4,177,700 | 8.35 | 8.49 | 8.16 | 191,400 | 73,200 | 1.0 | |
| 04/09/2025 |
8.30
|
2,729,900 | 8.26 | 8.39 | 8.25 | 324,700 | 16,300 | 2.6 | |
| 03/09/2025 |
8.22
|
2,178,600 | 8.16 | 8.26 | 8.14 | 212,100 | 10,000 | 1.7 | |
| 29/08/2025 |
8.12
|
1,981,100 | 8.16 | 8.20 | 8.11 | 4,200 | 34,600 | -0.2 | |
| 28/08/2025 |
8.17
|
1,178,500 | 8.11 | 8.18 | 8.10 | 33,900 | 33,100 | 0 | |
| 27/08/2025 |
8.08
|
2,474,100 | 8.09 | 8.19 | 8.06 | 500 | 60,000 | -0.5 | |
| 26/08/2025 |
8.01
|
1,555,700 | 7.90 | 8.01 | 7.89 | 53,600 | 28,500 | 0.2 | |
| 25/08/2025 |
7.91
|
2,071,200 | 8 | 8 | 7.85 | 18,500 | 139,100 | -1.0 | |
| 22/08/2025 |
7.87
|
4,426,800 | 8.02 | 8.02 | 7.80 | 66,700 | 147,900 | -0.6 | |
| 21/08/2025 |
8.05
|
4,266,300 | 8.29 | 8.29 | 8 | 29,300 | 64,800 | -0.3 | |
| 20/08/2025 |
8.20
|
5,298,100 | 8.52 | 8.52 | 8 | 260,200 | 149,100 | 0.9 | |
| 19/08/2025 |
8.50
|
3,300,500 | 8.47 | 8.64 | 8.41 | 143,700 | 241,700 | -0.8 | |
| 18/08/2025 |
8.45
|
3,928,100 | 8.45 | 8.52 | 8.36 | 72,900 | 440,000 | -3.1 | |
| 15/08/2025 |
8.42
|
7,460,800 | 8.80 | 8.83 | 8.40 | 130,700 | 869,200 | -6.3 | |
| 14/08/2025 |
8.76
|
5,809,800 | 8.85 | 8.93 | 8.73 | 289,000 | 167,800 | 1.1 | |
| 13/08/2025 |
8.75
|
5,596,200 | 8.60 | 8.75 | 8.50 | 475,700 | 161,100 | 2.7 | |
| 12/08/2025 |
8.54
|
5,024,200 | 8.71 | 8.73 | 8.50 | 114,300 | 179,800 | -0.6 | |
| 11/08/2025 |
8.68
|
3,718,200 | 8.80 | 8.80 | 8.61 | 25,200 | 235,100 | -1.8 | |
| 08/08/2025 |
8.61
|
5,349,700 | 8.55 | 8.82 | 8.53 | 327,200 | 313,300 | 0.1 | |
| 07/08/2025 |
8.54
|
3,575,600 | 8.55 | 8.65 | 8.48 | 180,700 | 472,800 | -2.5 | |
| 06/08/2025 |
8.45
|
2,830,500 | 8.43 | 8.54 | 8.40 | 146,100 | 371,300 | -1.9 | |
| 05/08/2025 |
8.38
|
8,710,500 | 8.60 | 8.66 | 8.15 | 0 | 0 | 0 | |
| 04/08/2025 |
8.60
|
3,821,600 | 8.55 | 8.69 | 8.40 | 274,800 | 153,400 | 1.0 | |
| 01/08/2025 |
8.51
|
5,356,600 | 8.90 | 8.90 | 8.45 | 397,100 | 466,700 | -0.7 | |
| 31/07/2025 |
8.80
|
12,026,000 | 8.70 | 8.92 | 8.64 | 573,600 | 766,600 | -1.7 | |
| 30/07/2025 |
8.34
|
8,540,800 | 7.80 | 8.34 | 7.79 | 304,500 | 298,700 | 0.0 | |
| 29/07/2025 |
7.80
|
7,724,700 | 8.28 | 8.35 | 7.80 | 509,300 | 505,000 | 0.0 | |
| 28/07/2025 |
8.21
|
4,830,200 | 8.17 | 8.30 | 8.16 | 465,200 | 210,400 | 2.1 | |
| 25/07/2025 |
8.14
|
4,322,400 | 8.25 | 8.30 | 8.12 | 13,300 | 305,100 | -2.4 | |
| 24/07/2025 |
8.24
|
6,240,400 | 8 | 8.40 | 8 | 141,300 | 520,800 | -3.2 | |
| 23/07/2025 |
7.89
|
5,108,600 | 7.77 | 7.89 | 7.74 | 1,068,600 | 172,900 | 7.0 | |
| 22/07/2025 |
7.68
|
2,312,700 | 7.68 | 7.73 | 7.62 | 259,800 | 145,200 | 0.9 | |
| 21/07/2025 |
7.68
|
3,726,500 | 7.76 | 7.84 | 7.68 | 222,600 | 40,300 | 1.4 | |
| 18/07/2025 |
7.76
|
3,295,400 | 7.87 | 7.90 | 7.74 | 45,000 | 129,600 | -0.7 | |
| 17/07/2025 |
7.77
|
4,709,400 | 7.65 | 7.84 | 7.65 | 379,500 | 119,200 | 2.0 | |
| 16/07/2025 |
7.63
|
2,488,100 | 7.62 | 7.72 | 7.55 | 28,400 | 54,100 | -0.2 | |
| 15/07/2025 |
7.62
|
3,400,200 | 7.60 | 7.74 | 7.59 | 93,600 | 57,800 | 0.3 | |
| 14/07/2025 |
7.56
|
2,572,500 | 7.59 | 7.62 | 7.40 | 94,800 | 47,000 | 0.4 | |
| 11/07/2025 |
7.57
|
3,808,200 | 7.74 | 7.77 | 7.56 | 12,100 | 219,500 | 0 | |
| 10/07/2025 |
7.70
|
5,850,400 | 7.56 | 7.74 | 7.52 | 95,700 | 973,000 | 0 | |
| 09/07/2025 |
7.47
|
3,756,600 | 7.44 | 7.54 | 7.40 | 174,400 | 438,700 | 0 | |
| 08/07/2025 |
7.39
|
4,598,500 | 7.35 | 7.48 | 7.34 | 54,400 | 531,700 | -3.5 | |
| 07/07/2025 |
7.28
|
3,164,600 | 7.24 | 7.33 | 7.22 | 84,700 | 149,800 | -0.5 | |
| 04/07/2025 |
7.21
|
1,315,100 | 7.23 | 7.27 | 7.19 | 11,200 | 100,900 | -0.6 | |
| 03/07/2025 |
7.20
|
1,855,800 | 7.28 | 7.28 | 7.18 | 78,100 | 40,000 | 0.3 | |
| 02/07/2025 |
7.23
|
2,582,300 | 7.17 | 7.25 | 7.17 | 548,700 | 0 | 4.0 | |
| 01/07/2025 |
7.15
|
1,511,300 | 7.22 | 7.26 | 7.15 | 90,000 | 110,400 | -0.1 | |
| 30/06/2025 |
7.25
|
1,439,000 | 7.18 | 7.34 | 7.18 | 310,300 | 5,000 | 2.2 | |
| 27/06/2025 |
7.17
|
1,683,300 | 7.16 | 7.21 | 7.15 | 350,800 | 2,300 | 2.5 | |
| 26/06/2025 |
7.16
|
897,900 | 7.20 | 7.20 | 7.13 | 1,700 | 108,200 | -0.8 | |
| 25/06/2025 |
7.17
|
1,348,900 | 7.18 | 7.23 | 7.12 | 186,800 | 18,200 | 1.2 | |
| 24/06/2025 |
7.14
|
1,312,500 | 7.12 | 7.19 | 7.10 | 154,800 | 109,600 | 0.3 | |
| 23/06/2025 |
7.08
|
1,759,700 | 7.14 | 7.14 | 7.06 | 119,100 | 205,200 | -0.6 | |
| 20/06/2025 |
7.15
|
1,246,300 | 7.16 | 7.18 | 7.12 | 14,700 | 156,000 | -1.0 | |
| 19/06/2025 |
7.16
|
691,600 | 7.19 | 7.20 | 7.13 | 27,100 | 141,600 | -0.8 | |
| 18/06/2025 |
7.20
|
993,000 | 7.24 | 7.27 | 7.18 | 123,400 | 39,100 | 0.6 | |
| 17/06/2025 |
7.24
|
1,777,600 | 7.16 | 7.31 | 7.15 | 499,100 | 29,200 | 3.4 | |
| 16/06/2025 |
7.14
|
1,051,200 | 7.05 | 7.16 | 7.04 | 208,600 | 6,600 | 1.4 | |
| 13/06/2025 |
7.05
|
3,290,200 | 7.20 | 7.20 | 7 | 18,700 | 709,800 | -4.9 | |
| 12/06/2025 |
7.23
|
1,121,400 | 7.20 | 7.30 | 7.20 | 273,700 | 20,200 | 1.8 | |
| 11/06/2025 |
7.18
|
692,900 | 7.20 | 7.23 | 7.16 | 5,000 | 124,800 | -0.9 | |
| 10/06/2025 |
7.17
|
1,182,900 | 7.21 | 7.28 | 7.17 | 0 | 133,000 | -1.0 | |
| 09/06/2025 |
7.20
|
2,091,800 | 7.35 | 7.36 | 7.20 | 1,600 | 516,900 | -3.7 | |
| 06/06/2025 |
7.35
|
2,693,700 | 7.42 | 7.53 | 7.35 | 22,300 | 575,900 | -4.1 | |
| 05/06/2025 |
7.39
|
2,521,900 | 7.34 | 7.47 | 7.34 | 455,200 | 78,200 | 2.8 | |
| 04/06/2025 |
7.34
|
2,800,300 | 7.32 | 7.45 | 7.31 | 530,700 | 16,800 | 3.8 | |
| 03/06/2025 |
7.31
|
1,696,200 | 7.47 | 7.47 | 7.31 | 52,600 | 88,600 | -0.3 | |
| 02/06/2025 |
7.30
|
1,392,700 | 7.20 | 7.30 | 7.15 | 483,600 | 113,100 | 2.7 | |
| 30/05/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 30/05/2025 |
7.21
|
1,771,200 | 7.35 | 7.35 | 7.20 | 122,900 | 595,600 | -3.4 | |
| 29/05/2025 |
7.25
|
2,235,200 | 7.33 | 7.33 | 7.18 | 35,400 | 133,200 | -0.7 | |
| 28/05/2025 |
7.28
|
3,091,600 | 7.35 | 7.44 | 7.25 | 87,200 | 411,300 | -2.5 | |
| 27/05/2025 |
7.28
|
4,274,500 | 7.09 | 7.35 | 7.09 | 281,600 | 287,000 | -0.0 | |