| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.30 | -12.62% | 1,347,600 | 0 | 0 |
8.70
10.30
8.90
|
|
2 tháng
(2026-06-01) |
-1.10 | -10.89% | 2,571,800 | 0 | 0 |
8.70
10.30
8.90
|
|
3 tháng
(2026-05-04) |
-2.20 | -19.64% | 5,047,700 | 0 | 0 |
8.70
11.20
8.90
|
|
6 tháng
(2026-02-02) |
-3.80 | -29.69% | 23,468,500 | 0 | 0 |
8.70
13.20
8.90
|
|
12 tháng
(2025-08-05) |
0.21 | 2.42% | 125,928,400 | 0 | 0 |
7.93
13.80
8.90
|
|
24 tháng
(2024-08-12) |
2.31 | 34.61% | 219,347,318 | 0 | 0 |
4.68
13.80
8.90
|
|
36 tháng
(2023-08-16) |
-0.84 | -8.52% | 316,258,261 | 0 | 0 |
4.68
13.80
8.90
|
|
60 tháng
(2021-08-26) |
-1.30 | -12.66% | 811,945,146 | 0 | 0 |
3.09
24.83
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/03/2026 |
10.50
|
360,100 | 10.20 | 11 | 10.20 | 0 | 0 | 0 | |
| 09/03/2026 |
10.10
|
2,327,600 | 11.50 | 11.50 | 10.10 | 0 | 0 | 0 | |
| 06/03/2026 |
11.60
|
186,800 | 12.20 | 12.20 | 11.60 | 0 | 0 | 0 | |
| 05/03/2026 |
12
|
458,500 | 11.80 | 12.50 | 11.70 | 0 | 0 | 0 | |
| 04/03/2026 |
11.80
|
663,000 | 12.20 | 12.20 | 11.30 | 0 | 0 | 0 | |
| 03/03/2026 |
12.30
|
660,100 | 12.10 | 12.40 | 12.10 | 0 | 0 | 0 | |
| 02/03/2026 |
12.30
|
1,475,200 | 12.80 | 12.90 | 11.60 | 0 | 0 | 0 | |
| 27/02/2026 |
13
|
285,300 | 13.10 | 13.40 | 12.80 | 0 | 0 | 0 | |
| 26/02/2026 |
13.10
|
805,400 | 12.60 | 13.40 | 12.60 | 0 | 0 | 0 | |
| 25/02/2026 |
12.40
|
313,400 | 12.30 | 12.60 | 12.10 | 0 | 0 | 0 | |
| 24/02/2026 |
12.20
|
317,500 | 12.20 | 12.50 | 12.10 | 0 | 0 | 0 | |
| 23/02/2026 |
12.20
|
193,200 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 | |
| 13/02/2026 |
12.10
|
519,500 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 | |
| 12/02/2026 |
12.20
|
211,700 | 12.80 | 12.80 | 12 | 0 | 0 | 0 | |
| 11/02/2026 |
12.30
|
194,000 | 12.20 | 12.70 | 12.10 | 0 | 0 | 0 | |
| 10/02/2026 |
12.20
|
557,200 | 12.20 | 12.50 | 12 | 0 | 0 | 0 | |
| 09/02/2026 |
12.40
|
264,600 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 | |
| 06/02/2026 |
12.50
|
763,300 | 13.20 | 13.20 | 12.30 | 0 | 0 | 0 | |
| 05/02/2026 |
13.20
|
974,800 | 12.90 | 13.50 | 12.90 | 0 | 0 | 0 | |
| 04/02/2026 |
13
|
333,700 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 | |
| 03/02/2026 |
13.10
|
472,700 | 12.80 | 13.30 | 12.70 | 0 | 0 | 0 | |
| 02/02/2026 |
12.80
|
235,600 | 12.90 | 13.10 | 12.40 | 0 | 0 | 0 | |
| 30/01/2026 |
12.90
|
686,400 | 12.50 | 13.50 | 12.50 | 0 | 0 | 0 | |
| 29/01/2026 |
12.50
|
175,000 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 | |
| 28/01/2026 |
12.50
|
453,500 | 12.10 | 12.90 | 12.10 | 0 | 0 | 0 | |
| 27/01/2026 |
12.20
|
511,900 | 12.40 | 12.40 | 12 | 0 | 0 | 0 | |
| 26/01/2026 |
12.30
|
919,700 | 12.60 | 12.90 | 12.20 | 0 | 0 | 0 | |
| 23/01/2026 |
12.50
|
1,125,900 | 13 | 13 | 12.40 | 0 | 0 | 0 | |
| 22/01/2026 |
12.90
|
984,300 | 12.80 | 13.40 | 12.80 | 0 | 0 | 0 | |
| 21/01/2026 |
12.90
|
585,300 | 12.80 | 13.20 | 12.50 | 0 | 0 | 0 | |
| 20/01/2026 |
13.10
|
1,231,400 | 14 | 14.20 | 12.70 | 0 | 0 | 0 | |
| 19/01/2026 |
13.80
|
1,263,500 | 13.60 | 14.50 | 13.60 | 0 | 0 | 0 | |
| 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 | |