| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.90 | -8.26% | 1,954,200 | 0 | 0 |
9.90
11.20
10
|
|
2 tháng
(2026-04-20) |
-1.80 | -15.25% | 4,022,100 | 0 | 0 |
9.90
11.90
10
|
|
3 tháng
(2026-03-19) |
-0.40 | -3.85% | 7,941,900 | 0 | 0 |
9.70
12.20
10
|
|
6 tháng
(2025-12-19) |
1.10 | 12.36% | 50,140,600 | 0 | 0 |
8.70
13.80
10
|
|
12 tháng
(2025-06-23) |
1.31 | 15.05% | 159,220,800 | 0 | 0 |
7.74
13.80
10
|
|
24 tháng
(2024-06-27) |
1.98 | 24.63% | 231,485,229 | 0 | 0 |
4.68
13.80
10
|
|
36 tháng
(2023-07-03) |
1.01 | 11.19% | 350,173,612 | 0 | 0 |
4.68
13.80
10
|
|
60 tháng
(2021-07-13) |
2.04 | 25.58% | 834,114,157 | 0 | 0 |
3.09
24.83
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2026 |
13.60
|
1,882,100 | 12 | 13.60 | 12 | 0 | 0 | 0 | |
| 15/01/2026 |
12.10
|
463,600 | 12.10 | 12.40 | 11.70 | 0 | 0 | 0 | |
| 14/01/2026 |
12.10
|
1,863,700 | 11.40 | 12.50 | 11.30 | 0 | 0 | 0 | |
| 13/01/2026 |
11.30
|
515,900 | 11.40 | 11.70 | 11.10 | 0 | 0 | 0 | |
| 12/01/2026 |
11.40
|
454,400 | 11.40 | 11.70 | 11 | 0 | 0 | 0 | |
| 09/01/2026 |
11.40
|
966,500 | 11.10 | 11.80 | 11 | 0 | 0 | 0 | |
| 08/01/2026 |
11
|
1,360,500 | 11.20 | 11.50 | 11 | 0 | 0 | 0 | |
| 07/01/2026 |
11.50
|
1,713,700 | 11 | 11.50 | 11 | 0 | 0 | 0 | |
| 06/01/2026 |
11.20
|
2,436,700 | 10.30 | 11.20 | 10.20 | 0 | 0 | 0 | |
| 05/01/2026 |
10.30
|
616,900 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 | |
| 31/12/2025 |
10.40
|
1,329,700 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 | |
| 30/12/2025 |
10.30
|
2,116,300 | 9.60 | 10.30 | 9.50 | 0 | 0 | 0 | |
| 29/12/2025 |
9.70
|
623,600 | 9.40 | 9.70 | 9.20 | 0 | 0 | 0 | |
| 26/12/2025 |
9.30
|
683,400 | 9.30 | 9.30 | 9 | 0 | 0 | 0 | |
| 25/12/2025 |
9.30
|
1,439,600 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 | |
| 24/12/2025 |
9.20
|
1,243,800 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 | |
| 23/12/2025 |
8.70
|
286,500 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 22/12/2025 |
8.90
|
229,800 | 9 | 9.10 | 8.70 | 0 | 0 | 0 | |
| 19/12/2025 |
8.90
|
385,600 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 18/12/2025 |
8.80
|
223,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 17/12/2025 |
8.60
|
240,500 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 16/12/2025 |
8.60
|
158,500 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 15/12/2025 |
8.30
|
224,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 12/12/2025 |
8.50
|
350,000 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 11/12/2025 |
8.70
|
242,500 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 10/12/2025 |
8.90
|
220,800 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 09/12/2025 |
8.90
|
458,400 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 | |
| 08/12/2025 |
9
|
360,900 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 | |
| 05/12/2025 |
9.20
|
1,259,300 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 | |
| 04/12/2025 |
8.40
|
213,300 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 03/12/2025 |
8.30
|
313,400 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 02/12/2025 |
8.20
|
170,000 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 01/12/2025 |
8.20
|
78,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 28/11/2025 |
8.20
|
204,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 27/11/2025 |
8.20
|
116,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 26/11/2025 |
8.40
|
86,700 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 25/11/2025 |
8.20
|
181,800 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 24/11/2025 |
8.50
|
34,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 21/11/2025 |
8.40
|
157,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 20/11/2025 |
8.40
|
91,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 19/11/2025 |
8.40
|
155,000 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 18/11/2025 |
8.50
|
269,000 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 17/11/2025 |
8.80
|
344,600 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 14/11/2025 |
8.40
|
176,500 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 13/11/2025 |
8.40
|
93,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 12/11/2025: Cổ tức tiền mặt tỉ lệ: 3.81% | |||||||||
| 12/11/2025 |
8.40
|
308,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 11/11/2025 |
8.12
|
98,600 | 8.12 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 10/11/2025 |
8.12
|
160,000 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 | |
| 07/11/2025 |
8.12
|
195,900 | 8.21 | 8.21 | 7.93 | 0 | 0 | 0 | |
| 06/11/2025 |
8.21
|
122,000 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 05/11/2025 |
8.21
|
200,400 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 04/11/2025 |
8.21
|
293,500 | 8.02 | 8.21 | 7.83 | 0 | 0 | 0 | |
| 03/11/2025 |
7.93
|
254,000 | 8.31 | 8.31 | 7.83 | 0 | 0 | 0 | |
| 31/10/2025 |
8.21
|
235,800 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 | |
| 30/10/2025 |
8.31
|
116,900 | 8.41 | 8.41 | 8.21 | 0 | 0 | 0 | |
| 29/10/2025 |
8.41
|
270,500 | 8.31 | 8.41 | 8.21 | 0 | 0 | 0 | |
| 28/10/2025 |
8.21
|
215,300 | 8.02 | 8.21 | 7.93 | 0 | 0 | 0 | |
| 27/10/2025 |
8.02
|
159,300 | 8.21 | 8.31 | 8.02 | 0 | 0 | 0 | |
| 24/10/2025 |
8.21
|
268,800 | 8.12 | 8.21 | 7.83 | 0 | 0 | 0 | |
| 23/10/2025 |
8.12
|
156,600 | 8.02 | 8.21 | 7.93 | 0 | 0 | 0 | |
| 22/10/2025 |
8.02
|
259,600 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 | |
| 21/10/2025 |
8.02
|
656,900 | 8.21 | 8.21 | 7.74 | 0 | 0 | 0 | |
| 20/10/2025 |
8.02
|
615,700 | 8.69 | 8.88 | 7.64 | 0 | 0 | 0 | |
| 17/10/2025 |
8.69
|
492,300 | 8.50 | 8.88 | 8.41 | 0 | 0 | 0 | |
| 16/10/2025 |
8.60
|
700,400 | 8.60 | 8.60 | 8.31 | 0 | 0 | 0 | |
| 15/10/2025 |
8.60
|
795,900 | 8.69 | 8.88 | 8.41 | 0 | 0 | 0 | |
| 14/10/2025 |
8.69
|
641,400 | 8.79 | 9.17 | 8.69 | 0 | 0 | 0 | |
| 13/10/2025 |
8.69
|
1,171,200 | 9.07 | 9.07 | 8.69 | 0 | 0 | 0 | |
| 10/10/2025 |
9.07
|
704,500 | 9.17 | 9.27 | 8.98 | 0 | 0 | 0 | |
| 09/10/2025 |
9.17
|
749,900 | 9.46 | 9.46 | 8.98 | 0 | 0 | 0 | |
| 08/10/2025 |
9.36
|
477,700 | 9.46 | 9.74 | 9.27 | 0 | 0 | 0 | |
| 07/10/2025 |
9.27
|
396,100 | 9.74 | 9.74 | 9.27 | 0 | 0 | 0 | |
| 06/10/2025 |
9.65
|
446,700 | 9.27 | 9.74 | 9.27 | 0 | 0 | 0 | |
| 03/10/2025 |
9.17
|
977,200 | 9.65 | 9.65 | 9.07 | 0 | 0 | 0 | |
| 02/10/2025 |
9.65
|
1,257,200 | 10.12 | 10.22 | 9.55 | 0 | 0 | 0 | |
| 01/10/2025 |
10.22
|
380,900 | 10.22 | 10.32 | 10.03 | 0 | 0 | 0 | |
| 30/09/2025 |
10.22
|
915,800 | 10.51 | 10.51 | 10.03 | 0 | 0 | 0 | |
| 29/09/2025 |
10.51
|
743,900 | 10.79 | 10.89 | 10.41 | 0 | 0 | 0 | |
| 26/09/2025 |
10.70
|
675,600 | 10.79 | 10.89 | 10.60 | 0 | 0 | 0 | |
| 25/09/2025 |
10.70
|
1,305,400 | 10.22 | 10.89 | 10.22 | 0 | 0 | 0 | |
| 24/09/2025 |
10.41
|
330,500 | 10.22 | 10.41 | 10.12 | 0 | 0 | 0 | |
| 23/09/2025 |
10.22
|
207,400 | 10.12 | 10.41 | 10.12 | 0 | 0 | 0 | |
| 22/09/2025 |
10.32
|
446,200 | 10.32 | 10.51 | 10.03 | 0 | 0 | 0 | |
| 19/09/2025 |
10.32
|
321,400 | 10.51 | 10.60 | 10.32 | 0 | 0 | 0 | |
| 18/09/2025 |
10.51
|
407,000 | 10.41 | 10.51 | 10.32 | 0 | 0 | 0 | |
| 17/09/2025 |
10.41
|
532,500 | 10.41 | 10.51 | 10.32 | 0 | 0 | 0 | |
| 16/09/2025 |
10.41
|
882,500 | 10.70 | 10.79 | 10.32 | 0 | 0 | 0 | |
| 15/09/2025 |
10.60
|
566,600 | 10.60 | 10.70 | 10.41 | 0 | 0 | 0 | |
| 12/09/2025 |
10.51
|
696,200 | 10.12 | 10.70 | 10.12 | 0 | 0 | 0 | |
| 11/09/2025 |
10.12
|
1,037,700 | 10.22 | 10.32 | 9.65 | 0 | 0 | 0 | |
| 10/09/2025 |
10.22
|
431,400 | 10.41 | 10.60 | 10.22 | 0 | 0 | 0 | |
| 09/09/2025 |
10.41
|
972,400 | 10.51 | 10.70 | 10.22 | 0 | 0 | 0 | |
| 08/09/2025 |
10.51
|
1,278,700 | 10.98 | 11.08 | 10.41 | 0 | 0 | 0 | |
| 05/09/2025 |
10.98
|
2,537,200 | 10.98 | 11.27 | 10.79 | 0 | 0 | 0 | |
| 04/09/2025 |
10.98
|
891,100 | 10.89 | 11.18 | 10.70 | 0 | 0 | 0 | |
| 03/09/2025 |
10.98
|
1,217,900 | 10.51 | 11.08 | 10.41 | 0 | 0 | 0 | |
| 29/08/2025 |
10.60
|
842,600 | 10.70 | 10.79 | 10.51 | 0 | 0 | 0 | |
| 28/08/2025 |
10.70
|
760,700 | 10.70 | 10.79 | 10.51 | 0 | 0 | 0 | |
| 27/08/2025 |
10.70
|
1,057,000 | 10.79 | 11.08 | 10.51 | 0 | 0 | 0 | |
| 26/08/2025 |
10.79
|
969,700 | 10.41 | 10.79 | 10.32 | 0 | 0 | 0 | |