| 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) |
0.80 | 10.67% | 9,989,700 | 0 | 0 |
7.40
8.50
8.30
|
|
2 tháng
(2026-04-20) |
0.40 | 5.06% | 15,789,900 | 0 | 0 |
7.40
8.50
8.30
|
|
3 tháng
(2026-03-19) |
0.40 | 5.06% | 24,742,800 | 0 | 0 |
7.40
8.50
8.30
|
|
6 tháng
(2025-12-19) |
0.20 | 2.47% | 49,254,100 | 0 | 0 |
7.40
8.50
8.30
|
|
12 tháng
(2025-06-23) |
-0.38 | -4.41% | 91,837,500 | -4,000 | 0 |
7.40
8.97
8.30
|
|
24 tháng
(2024-06-27) |
-0.67 | -7.43% | 162,467,129 | -8,012 | -0.0 |
7.40
10.38
8.30
|
|
36 tháng
(2023-07-03) |
-2.08 | -20.05% | 177,675,596 | -10,512 | -0.1 |
7.40
10.95
8.30
|
|
60 tháng
(2021-07-13) |
2.45 | 41.84% | 192,109,133 | -32,223 | -0.3 |
5.85
16.52
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2026 |
7.90
|
404,100 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 15/01/2026 |
8
|
117,600 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 14/01/2026 |
8
|
498,400 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 13/01/2026 |
8.10
|
486,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 12/01/2026 |
8
|
427,400 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 09/01/2026 |
8.10
|
437,100 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 08/01/2026 |
8
|
417,400 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 07/01/2026 |
8.10
|
416,900 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 06/01/2026 |
8
|
408,900 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 05/01/2026 |
8
|
429,400 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 31/12/2025 |
8
|
94,900 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 30/12/2025 |
8
|
93,400 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 29/12/2025 |
8
|
111,400 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 26/12/2025 |
8
|
145,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 25/12/2025 |
8
|
160,500 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 24/12/2025 |
8
|
254,800 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 23/12/2025 |
8
|
266,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 22/12/2025 |
8
|
326,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 19/12/2025 |
8.10
|
329,400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 18/12/2025 |
8.10
|
345,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 17/12/2025 |
8.10
|
239,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 16/12/2025 |
8
|
320,100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 15/12/2025 |
8
|
154,800 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 12/12/2025 |
8.10
|
365,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 11/12/2025 |
8.10
|
368,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 10/12/2025 |
8.10
|
269,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 09/12/2025 |
8.20
|
342,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 08/12/2025 |
8.30
|
367,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 05/12/2025 |
8.30
|
400,300 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 04/12/2025 |
8.20
|
321,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 03/12/2025 |
8.10
|
298,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 02/12/2025 |
8.10
|
387,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 01/12/2025 |
8.10
|
274,800 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 28/11/2025 |
8.10
|
394,500 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 27/11/2025 |
8
|
350,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 26/11/2025 |
8
|
290,000 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 25/11/2025 |
8
|
292,200 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 24/11/2025 |
8
|
289,400 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 21/11/2025 |
8
|
283,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 20/11/2025 |
7.90
|
289,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 19/11/2025 |
8
|
284,600 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 18/11/2025 |
8.10
|
287,200 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 17/11/2025 |
8.10
|
292,400 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 14/11/2025 |
8
|
298,300 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 13/11/2025 |
8
|
258,600 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 12/11/2025 |
8
|
295,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 11/11/2025 |
8.10
|
334,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 10/11/2025 |
8
|
289,800 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 07/11/2025 |
8
|
286,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 06/11/2025 |
8.10
|
339,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 05/11/2025 |
8
|
243,200 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 04/11/2025 |
8.10
|
343,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 03/11/2025 |
8.10
|
353,500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 31/10/2025 |
8.10
|
251,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 30/10/2025 |
8.10
|
117,900 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 29/10/2025 |
8.10
|
307,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 28/10/2025 |
8.20
|
297,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 27/10/2025 |
8.10
|
275,300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 24/10/2025 |
8.10
|
230,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 23/10/2025 |
8.10
|
271,600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 22/10/2025 |
8.10
|
264,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 21/10/2025 |
8.10
|
303,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 20/10/2025 |
8.20
|
273,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 17/10/2025 |
8.20
|
150,400 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 16/10/2025 |
8.30
|
257,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 15/10/2025 |
8.30
|
255,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 14/10/2025 |
8.30
|
226,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 13/10/2025 |
8.30
|
377,400 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 10/10/2025 |
8.30
|
257,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 09/10/2025 |
8.30
|
311,900 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 08/10/2025 |
8.30
|
259,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 07/10/2025 |
8.30
|
342,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 06/10/2025 |
8.30
|
369,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 03/10/2025 |
8.30
|
271,700 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 02/10/2025 |
8.30
|
370,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 01/10/2025 |
8.30
|
379,700 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 30/09/2025 |
8.40
|
384,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 29/09/2025 |
8.30
|
332,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 26/09/2025 |
8.40
|
277,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 25/09/2025 |
8.30
|
278,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 24/09/2025 |
8.20
|
339,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 23/09/2025 |
8.20
|
333,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 22/09/2025 |
8.20
|
361,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 19/09/2025 |
8.40
|
325,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 18/09/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/09/2025 |
8.40
|
145,100 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 17/09/2025 |
8.40
|
385,800 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 | |
| 16/09/2025 |
8.49
|
363,100 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 15/09/2025 |
8.49
|
268,200 | 8.49 | 8.59 | 8.40 | 0 | 0 | 0 | |
| 12/09/2025 |
8.49
|
384,000 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 | |
| 11/09/2025 |
8.40
|
342,000 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 10/09/2025 |
8.31
|
393,200 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 09/09/2025 |
8.12
|
354,200 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 08/09/2025 |
8.12
|
395,200 | 8.12 | 8.12 | 8.02 | 0 | 0 | 0 | |
| 05/09/2025 |
8.12
|
408,800 | 8.12 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 04/09/2025 |
8.12
|
447,700 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 03/09/2025 |
8.21
|
442,800 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 29/08/2025 |
8.12
|
403,400 | 8.12 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 28/08/2025 |
8.12
|
501,800 | 8.12 | 8.21 | 7.93 | 0 | 0 | 0 | |
| 27/08/2025 |
8.21
|
454,200 | 8.12 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 26/08/2025 |
8.12
|
347,100 | 8.02 | 8.12 | 7.93 | 0 | 0 | 0 | |