| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.10 | -1.73% | 815,100 | -44,200 | 0 |
5.50
5.81
5.62
|
|
2 tháng
(2026-07-13) |
-1.69 | -22.90% | 10,292,500 | -38,302 | 0 |
5.44
7.38
5.62
|
|
3 tháng
(2026-06-15) |
-3.10 | -35.27% | 10,543,600 | -57,642 | 0 |
5.44
8.94
5.62
|
|
6 tháng
(2026-03-16) |
-2.64 | -31.66% | 12,808,700 | -112,042 | 0.1 |
5.44
9.15
5.62
|
|
12 tháng
(2025-09-16) |
-2.70 | -32.21% | 20,906,800 | -58,342 | 0.7 |
5.44
9.15
5.62
|
|
24 tháng
(2024-09-23) |
1.52 | 36.31% | 56,044,500 | 159,502 | 0.2 |
4.09
9.15
5.62
|
|
36 tháng
(2023-09-27) |
1.38 | 32.11% | 70,709,400 | 289,875 | 1.1 |
4.06
9.15
5.62
|
|
60 tháng
(2021-10-07) |
-5.10 | -47.25% | 194,308,300 | -636,780 | -17.9 |
3.56
16.82
5.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
8.33
|
12,200 | 8.33 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 15/04/2026 |
8.33
|
30,900 | 8.33 | 8.36 | 8.17 | 0 | 0 | 0 | |
| 14/04/2026 |
8.33
|
42,800 | 8.40 | 8.40 | 8.17 | 0 | 0 | 0 | |
| 13/04/2026 |
8.33
|
69,300 | 8.29 | 8.33 | 8.17 | 100 | 0 | 0 | |
| 10/04/2026 |
8.33
|
36,500 | 8.51 | 8.51 | 8.25 | 0 | 0 | 0 | |
| 09/04/2026 |
8.40
|
19,000 | 8.33 | 8.44 | 8.25 | 0 | 1,100 | 0 | |
| 08/04/2026 |
8.33
|
66,500 | 8.40 | 8.63 | 8.02 | 2,600 | 2,600 | 0 | |
| 07/04/2026 |
8.33
|
26,900 | 8.33 | 8.40 | 7.91 | 1,600 | 400 | -0.0 | |
| 06/04/2026 |
7.91
|
29,800 | 8.10 | 8.48 | 7.91 | 0 | 0 | 0 | |
| 03/04/2026 |
8.48
|
26,100 | 8.44 | 8.48 | 8.40 | 0 | 200 | -0.0 | |
| 02/04/2026 |
8.48
|
2,000 | 8.44 | 8.48 | 8.40 | 0 | 0 | 0 | |
| 01/04/2026 |
8.48
|
22,100 | 8.55 | 8.55 | 8.44 | 0 | 0 | 0 | |
| 31/03/2026 |
8.51
|
47,600 | 8.44 | 8.51 | 8.44 | 0 | 700 | -0.0 | |
| 30/03/2026 |
8.48
|
17,100 | 8.44 | 8.48 | 8.40 | 4,300 | 2,100 | 0.0 | |
| 27/03/2026 |
8.48
|
20,300 | 8.44 | 8.48 | 8.29 | 4,300 | 2,100 | 0.0 | |
| 26/03/2026 |
8.48
|
25,900 | 8.51 | 8.51 | 8.29 | 0 | 1,900 | -0.0 | |
| 25/03/2026 |
8.44
|
13,300 | 8.48 | 8.48 | 8.40 | 2,700 | 0 | 0.0 | |
| 24/03/2026 |
8.48
|
43,600 | 8.21 | 8.48 | 8.17 | 1,600 | 0 | 0.0 | |
| 23/03/2026 |
8.40
|
37,500 | 8.33 | 8.40 | 8.10 | 1,600 | 0 | 0.0 | |
| 20/03/2026 |
8.40
|
21,700 | 8.33 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 19/03/2026 |
8.40
|
23,900 | 8.36 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 18/03/2026 |
8.40
|
30,100 | 8.17 | 8.48 | 8.17 | 0 | 0 | 0 | |
| 17/03/2026 |
8.36
|
26,100 | 8.33 | 8.36 | 8.33 | 0 | 0 | 0 | |
| 16/03/2026 |
8.33
|
39,900 | 8.33 | 8.40 | 8.06 | 9,200 | 4,200 | 0.1 | |
| 13/03/2026 |
8.33
|
28,400 | 8.33 | 8.33 | 8.10 | 9,200 | 4,200 | 0.1 | |
| 12/03/2026 |
8.33
|
38,300 | 8.29 | 8.33 | 7.95 | 0 | 0 | 0 | |
| 11/03/2026 |
8.33
|
55,500 | 8.48 | 8.48 | 7.95 | 0 | 200 | -0.0 | |
| 10/03/2026 |
8.40
|
41,200 | 8.40 | 8.40 | 8.02 | 200 | 100 | 0.0 | |
| 09/03/2026 |
8.40
|
208,300 | 8.33 | 8.55 | 7.99 | 200 | 100 | 0.0 | |
| 06/03/2026 |
8.55
|
69,100 | 8.48 | 8.55 | 8.29 | 0 | 500 | -0.0 | |
| 05/03/2026 |
8.51
|
21,900 | 8.25 | 8.51 | 8.25 | 0 | 0 | 0 | |
| 04/03/2026 |
8.51
|
257,600 | 8.36 | 8.51 | 8.21 | 0 | 200 | -0.0 | |
| 03/03/2026 |
8.55
|
48,300 | 8.25 | 8.55 | 8.17 | 0 | 0 | 0 | |
| 02/03/2026 |
8.55
|
451,500 | 8.44 | 8.59 | 8.17 | 0 | 700 | -0.0 | |
| 27/02/2026 |
8.59
|
17,700 | 8.55 | 8.59 | 8.48 | 0 | 1,100 | -0.0 | |
| 26/02/2026 |
8.55
|
42,100 | 8.55 | 8.55 | 8.51 | 0 | 0 | 0 | |
| 25/02/2026 |
8.55
|
100,000 | 8.55 | 8.55 | 8.51 | 0 | 4,200 | -0.0 | |
| 24/02/2026 |
8.55
|
29,100 | 8.55 | 8.59 | 8.25 | 0 | 0 | 0 | |
| 23/02/2026 |
8.59
|
53,900 | 8.63 | 8.67 | 8.51 | 0 | 0 | 0 | |
| 13/02/2026 |
8.63
|
20,000 | 8.55 | 8.63 | 8.55 | 0 | 0 | 0 | |
| 12/02/2026 |
8.63
|
7,200 | 8.55 | 8.63 | 8.51 | 4,900 | 0 | 0.1 | |
| 11/02/2026 |
8.63
|
16,700 | 8.63 | 8.63 | 8.48 | 0 | 0 | 0 | |
| 10/02/2026 |
8.67
|
38,000 | 8.33 | 8.67 | 8.17 | 1,200 | 0 | 0.0 | |
| 09/02/2026 |
8.67
|
42,600 | 8.70 | 8.70 | 8.48 | 3,700 | 0 | 0.0 | |
| 06/02/2026 |
8.70
|
87,900 | 8.55 | 8.78 | 8.48 | 3,700 | 0 | 0.0 | |
| 05/02/2026 |
8.86
|
40,500 | 8.74 | 8.86 | 8.59 | 100 | 0 | 0.0 | |
| 04/02/2026 |
8.82
|
14,700 | 8.55 | 8.82 | 8.55 | 0 | 0 | 0 | |
| 03/02/2026 |
8.86
|
58,100 | 8.82 | 8.86 | 8.59 | 0 | 700 | -0.0 | |
| 02/02/2026 |
8.86
|
13,000 | 8.93 | 8.93 | 8.55 | 0 | 0 | 0 | |
| 30/01/2026 |
8.93
|
88,600 | 8.70 | 8.93 | 8.59 | 0 | 0 | 0 | |
| 29/01/2026 |
8.78
|
31,400 | 8.44 | 8.78 | 8.44 | 100 | 2,900 | -0.0 | |
| 28/01/2026 |
8.74
|
43,500 | 8.82 | 8.82 | 8.51 | 700 | 800 | -0.0 | |
| 27/01/2026 |
8.86
|
19,900 | 8.70 | 8.86 | 8.70 | 1,000 | 0 | 0.0 | |
| 26/01/2026 |
8.86
|
103,600 | 8.86 | 8.93 | 8.67 | 0 | 5,200 | -0.1 | |
| 23/01/2026 |
8.86
|
29,300 | 8.89 | 8.89 | 8.82 | 0 | 0 | 0 | |
| 22/01/2026 |
8.89
|
59,500 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 | |
| 21/01/2026 |
8.86
|
132,100 | 8.93 | 8.93 | 8.78 | 2,700 | 0 | 0.0 | |
| 20/01/2026 |
9.01
|
253,400 | 8.86 | 9.12 | 8.86 | 0 | 3,600 | -0.0 | |
| 19/01/2026 |
8.86
|
120,000 | 8.70 | 8.86 | 8.67 | 0 | 200 | -0.0 | |
| 16/01/2026 |
8.59
|
253,900 | 8.25 | 8.63 | 8.25 | 0 | 0 | 0 | |
| 15/01/2026 |
8.25
|
39,900 | 8.17 | 8.25 | 8.14 | 0 | 0 | 0 | |
| 14/01/2026 |
8.21
|
41,100 | 8.14 | 8.25 | 8.14 | 2,700 | 0 | 0.0 | |
| 13/01/2026 |
8.21
|
27,100 | 8.17 | 8.21 | 8.10 | 0 | 0 | 0 | |
| 12/01/2026 |
8.21
|
13,800 | 8.21 | 8.21 | 8.10 | 0 | 0 | 0 | |
| 09/01/2026 |
8.21
|
17,500 | 7.95 | 8.21 | 7.95 | 500 | 0 | 0.0 | |
| 08/01/2026 |
8.21
|
15,400 | 8.25 | 8.25 | 8.14 | 0 | 0 | 0 | |
| 07/01/2026 |
8.25
|
50,700 | 8.17 | 8.25 | 7.95 | 600 | 0 | 0.0 | |
| 06/01/2026 |
8.25
|
8,400 | 8.21 | 8.25 | 7.95 | 0 | 0 | 0 | |
| 05/01/2026 |
8.25
|
28,100 | 8.21 | 8.25 | 8.14 | 0 | 0 | 0 | |
| 31/12/2025 |
8.25
|
54,900 | 7.95 | 8.25 | 7.95 | 0 | 0 | 0 | |
| 30/12/2025 |
8.17
|
12,200 | 7.87 | 8.17 | 7.87 | 0 | 600 | -0.0 | |
| 29/12/2025 |
8.17
|
30,800 | 7.80 | 8.17 | 7.80 | 0 | 0 | 0 | |
| 26/12/2025 |
8.17
|
25,700 | 7.95 | 8.17 | 7.95 | 0 | 0 | 0 | |
| 25/12/2025 |
8.14
|
15,400 | 7.83 | 8.17 | 7.83 | 0 | 0 | 0 | |
| 24/12/2025 |
8.14
|
22,500 | 8.25 | 8.25 | 7.95 | 0 | 2,400 | -0.0 | |
| 23/12/2025 |
8.29
|
11,000 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 22/12/2025 |
8.29
|
4,700 | 8.33 | 8.33 | 8.29 | 0 | 0 | 0 | |
| 19/12/2025 |
8.29
|
434,500 | 8.29 | 8.29 | 7.83 | 3,000 | 0 | 0.0 | |
| 18/12/2025 |
8.25
|
60,800 | 8.25 | 8.25 | 8.14 | 0 | 0 | 0 | |
| 17/12/2025 |
8.25
|
55,900 | 8.17 | 8.25 | 8.06 | 2,200 | 2,800 | -0.0 | |
| 16/12/2025 |
8.17
|
22,000 | 8.14 | 8.17 | 8.02 | 0 | 0 | 0 | |
| 15/12/2025 |
8.17
|
272,900 | 7.95 | 8.21 | 7.68 | 0 | 500 | -0.0 | |
| 12/12/2025 |
8.21
|
317,100 | 8.44 | 8.44 | 7.91 | 2,800 | 0 | 0.0 | |
| 11/12/2025 |
8.33
|
70,800 | 8.33 | 8.33 | 8.14 | 11,600 | 2,500 | 0.1 | |
| 10/12/2025 |
8.33
|
30,900 | 8.36 | 8.40 | 8.33 | 0 | 0 | 0 | |
| 09/12/2025 |
8.40
|
4,900 | 8.40 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 08/12/2025 |
8.40
|
35,200 | 8.40 | 8.40 | 8.29 | 0 | 0 | 0 | |
| 05/12/2025 |
8.40
|
15,300 | 8.40 | 8.40 | 8.29 | 1,200 | 0 | 0.0 | |
| 04/12/2025 |
8.40
|
31,300 | 8.33 | 8.40 | 8.33 | 0 | 800 | -0.0 | |
| 03/12/2025 |
8.33
|
30,500 | 8.40 | 8.40 | 8.29 | 15,900 | 1,200 | 0.2 | |
| 02/12/2025 |
8.44
|
27,800 | 8.40 | 8.48 | 8.36 | 15,000 | 2,700 | 0.1 | |
| 01/12/2025 |
8.44
|
47,100 | 8.33 | 8.55 | 8.33 | 0 | 0 | 0 | |
| 28/11/2025 |
8.33
|
58,700 | 8.29 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 27/11/2025 |
8.29
|
853,000 | 8.14 | 8.33 | 8.02 | 3,200 | 0 | 0.0 | |
| 26/11/2025 |
8.17
|
27,700 | 8.14 | 8.17 | 8.06 | 0 | 0 | 0 | |
| 25/11/2025 |
8.17
|
16,400 | 7.99 | 8.21 | 7.99 | 0 | 0 | 0 | |
| 24/11/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 24/11/2025 |
8.17
|
34,000 | 8.17 | 8.17 | 7.95 | 0 | 0 | 0 | |
| 21/11/2025 |
8.10
|
21,800 | 8.17 | 8.25 | 8.06 | 0 | 0 | 0 | |
| 20/11/2025 |
8.14
|
66,100 | 7.80 | 8.28 | 7.80 | 0 | 1,600 | -0.0 | |
| 19/11/2025 |
7.80
|
12,700 | 7.80 | 7.84 | 7.77 | 0 | 0 | 0 | |