| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.80 | -33.33% | 7,510,000 | -15,140 | 0 |
5.44
8.40
5.46
|
|
2 tháng
(2026-05-29) |
-3.35 | -37.43% | 7,699,600 | -14,740 | 0 |
5.44
8.95
5.46
|
|
3 tháng
(2026-04-29) |
-2.61 | -31.81% | 8,719,400 | -30,340 | 0 |
5.44
9.15
5.46
|
|
6 tháng
(2026-01-29) |
-3.18 | -36.22% | 11,739,800 | -59,940 | 0.2 |
5.44
9.15
5.46
|
|
12 tháng
(2025-08-04) |
-3.09 | -35.54% | 22,521,500 | -6,540 | 0.8 |
5.44
9.15
5.46
|
|
24 tháng
(2024-08-07) |
1.33 | 31.14% | 55,689,300 | 201,804 | 0.2 |
4.09
9.15
5.46
|
|
36 tháng
(2023-08-14) |
0.31 | 5.94% | 74,643,100 | 323,177 | 1.0 |
4.06
9.15
5.46
|
|
60 tháng
(2021-08-23) |
-2.87 | -33.86% | 216,586,000 | 102,922 | -8.5 |
3.56
16.82
5.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 18/11/2025 |
7.84
|
19,300 | 7.80 | 7.88 | 7.80 | 0 | 0 | 0 | |
| 17/11/2025 |
7.80
|
19,700 | 7.73 | 7.88 | 7.69 | 0 | 0 | 0 | |
| 14/11/2025 |
7.73
|
26,600 | 7.69 | 7.73 | 7.58 | 1,000 | 19,200 | -0.2 | |
| 13/11/2025 |
7.73
|
21,100 | 7.73 | 7.73 | 7.58 | 0 | 9,900 | -0.1 | |
| 12/11/2025 |
7.73
|
23,300 | 7.73 | 7.73 | 7.69 | 0 | 7,100 | -0.1 | |
| 11/11/2025 |
7.73
|
15,400 | 7.73 | 7.73 | 7.62 | 0 | 200 | -0.0 | |
| 10/11/2025 |
7.73
|
26,600 | 7.77 | 7.80 | 7.69 | 0 | 300 | -0.0 | |
| 07/11/2025 |
7.84
|
10,700 | 7.88 | 7.88 | 7.77 | 0 | 1,000 | -0.0 | |
| 06/11/2025 |
7.88
|
29,700 | 7.69 | 7.88 | 7.69 | 0 | 0 | 0 | |
| 05/11/2025 |
7.88
|
44,400 | 7.51 | 7.88 | 7.51 | 5,700 | 0 | 0.1 | |
| 04/11/2025 |
7.73
|
155,700 | 7.69 | 7.73 | 7.40 | 2,100 | 0 | 0.0 | |
| 03/11/2025 |
7.73
|
67,200 | 7.69 | 7.73 | 7.62 | 20,100 | 500 | 0.2 | |
| 31/10/2025 |
7.77
|
14,300 | 7.73 | 7.77 | 7.69 | 0 | 0 | 0 | |
| 30/10/2025 |
7.77
|
6,100 | 7.73 | 7.77 | 7.69 | 0 | 200 | -0.0 | |
| 29/10/2025 |
7.77
|
23,100 | 7.80 | 7.80 | 7.66 | 0 | 0 | 0 | |
| 28/10/2025 |
7.77
|
20,100 | 7.91 | 7.91 | 7.69 | 0 | 1,100 | -0.0 | |
| 27/10/2025 |
7.77
|
25,300 | 7.77 | 7.91 | 7.77 | 0 | 5,000 | -0.1 | |
| 24/10/2025 |
7.91
|
44,600 | 7.95 | 7.95 | 7.73 | 0 | 2,500 | -0.0 | |
| 23/10/2025 |
7.91
|
16,300 | 7.91 | 7.91 | 7.80 | 0 | 0 | 0 | |
| 22/10/2025 |
7.91
|
32,900 | 7.99 | 7.99 | 7.73 | 0 | 0 | 0 | |
| 21/10/2025 |
7.91
|
117,300 | 7.77 | 7.91 | 7.69 | 4,300 | 800 | 0.0 | |
| 20/10/2025 |
7.88
|
64,600 | 8.10 | 8.25 | 7.80 | 0 | 0 | 0 | |
| 17/10/2025 |
8.10
|
49,800 | 8.02 | 8.10 | 7.99 | 0 | 0 | 0 | |
| 16/10/2025 |
8.06
|
8,900 | 8.10 | 8.10 | 7.95 | 0 | 0 | 0 | |
| 15/10/2025 |
8.10
|
72,200 | 8.10 | 8.14 | 7.84 | 5,000 | 0 | 0.1 | |
| 14/10/2025 |
8.14
|
27,200 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 | |
| 13/10/2025 |
8.14
|
47,500 | 8.14 | 8.17 | 8.10 | 0 | 0 | 0 | |
| 10/10/2025 |
8.14
|
39,600 | 8.10 | 8.17 | 8.06 | 4,000 | 0 | 0.0 | |
| 09/10/2025 |
8.06
|
133,600 | 8.10 | 8.14 | 8.06 | 0 | 0 | 0 | |
| 08/10/2025 |
8.17
|
25,700 | 8.17 | 8.25 | 8.10 | 3,500 | 0 | 0.0 | |