| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 6,901,200 | 0 | 0 |
7.80
8.10
8
|
|
2 tháng
(2026-01-15) |
0 | 0% | 16,074,600 | 0 | 0 |
7.70
8.10
8
|
|
3 tháng
(2025-12-16) |
0 | 0% | 22,283,100 | 0 | 0 |
7.70
8.10
8
|
|
6 tháng
(2025-09-17) |
-0.40 | -4.76% | 41,514,800 | 0 | 0 |
7.70
8.40
8
|
|
12 tháng
(2025-03-21) |
-0.59 | -6.86% | 84,917,400 | -4,000 | 0 |
7.64
8.97
8
|
|
24 tháng
(2024-03-26) |
-0.97 | -10.78% | 139,349,359 | -8,012 | -0.0 |
7.64
10.38
8
|
|
36 tháng
(2023-04-03) |
-0.12 | -1.44% | 154,425,278 | -12,712 | -0.1 |
7.55
10.95
8
|
|
60 tháng
(2021-04-12) |
2.81 | 54.11% | 166,148,433 | -36,223 | -0.3 |
4.72
16.52
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 25/08/2025 |
8.02
|
431,000 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 | |
| 22/08/2025 |
8.02
|
403,500 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 | |
| 21/08/2025 |
8.12
|
318,500 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 20/08/2025 |
8.12
|
381,700 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 19/08/2025 |
8.31
|
361,600 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 18/08/2025 |
8.21
|
313,900 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 15/08/2025 |
8.31
|
297,700 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 14/08/2025 |
8.31
|
290,600 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 13/08/2025 |
8.31
|
369,200 | 8.31 | 8.40 | 8.12 | 0 | 0 | 0 | |
| 12/08/2025 |
8.31
|
320,800 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 11/08/2025 |
8.21
|
282,500 | 8.21 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 08/08/2025 |
8.21
|
304,600 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 07/08/2025 |
8.31
|
318,300 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 | |
| 06/08/2025 |
8.31
|
312,300 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 | |
| 05/08/2025 |
8.31
|
292,500 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 04/08/2025 |
8.40
|
366,600 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 01/08/2025 |
8.31
|
323,100 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 31/07/2025 |
8.40
|
144,400 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 | |
| 30/07/2025 |
8.40
|
161,000 | 8.49 | 8.49 | 8.21 | 0 | 0 | 0 | |
| 29/07/2025 |
8.21
|
261,800 | 8.49 | 8.59 | 8.21 | 0 | 0 | 0 | |
| 28/07/2025 |
8.49
|
445,900 | 8.40 | 8.59 | 8.40 | 0 | 0 | 0 | |
| 25/07/2025 |
8.40
|
395,800 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 24/07/2025 |
8.49
|
351,100 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 | |
| 23/07/2025 |
8.59
|
424,900 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 | |
| 22/07/2025 |
8.59
|
370,200 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 | |
| 21/07/2025 |
8.59
|
246,700 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 | |
| 18/07/2025 |
8.78
|
181,900 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 | |
| 17/07/2025 |
8.78
|
556,700 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 | |
| 16/07/2025 |
8.68
|
378,700 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 | |
| 15/07/2025 |
8.68
|
278,600 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 | |
| 14/07/2025 |
8.78
|
463,000 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 | |
| 11/07/2025 |
8.68
|
467,700 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 | |
| 10/07/2025 |
8.68
|
444,300 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 | |
| 09/07/2025 |
8.68
|
403,000 | 8.87 | 8.87 | 8.49 | 0 | 0 | 0 | |
| 08/07/2025 |
8.78
|
383,600 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 | |
| 07/07/2025 |
8.87
|
449,100 | 8.78 | 8.87 | 8.78 | 0 | 0 | 0 | |
| 04/07/2025 |
8.78
|
489,600 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 | |
| 03/07/2025 |
8.87
|
385,000 | 8.87 | 8.97 | 8.68 | 0 | 0 | 0 | |
| 02/07/2025 |
8.97
|
504,000 | 8.78 | 8.97 | 8.68 | 0 | 0 | 0 | |
| 01/07/2025 |
8.78
|
486,900 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 | |
| 30/06/2025 |
8.68
|
429,200 | 8.68 | 8.78 | 8.59 | 0 | 0 | 0 | |
| 27/06/2025 |
8.78
|
446,500 | 8.68 | 8.78 | 8.59 | 0 | 0 | 0 | |
| 26/06/2025 |
8.68
|
410,500 | 8.68 | 8.78 | 8.59 | 0 | 0 | 0 | |
| 25/06/2025 |
8.68
|
366,300 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 | |
| 24/06/2025 |
8.68
|
474,000 | 8.78 | 8.78 | 8.59 | 0 | 4,000 | 0 | |
| 23/06/2025 |
8.68
|
453,100 | 8.87 | 8.87 | 8.59 | 0 | 0 | 0 | |
| 20/06/2025 |
8.87
|
478,800 | 8.87 | 8.97 | 8.78 | 0 | 0 | 0 | |
| 19/06/2025 |
8.87
|
349,600 | 8.97 | 9.06 | 8.78 | 0 | 0 | 0 | |
| 18/06/2025 |
8.97
|
717,900 | 8.68 | 9.34 | 8.59 | 0 | 0 | 0 | |
| 17/06/2025 |
8.68
|
429,500 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 | |
| 16/06/2025 |
8.59
|
516,500 | 8.49 | 8.78 | 8.49 | 0 | 0 | 0 | |
| 13/06/2025 |
8.59
|
545,200 | 8.97 | 8.97 | 8.59 | 0 | 0 | 0 | |
| 12/06/2025 |
8.97
|
439,100 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 | |
| 11/06/2025 |
8.97
|
710,500 | 8.49 | 9.16 | 8.49 | 0 | 0 | 0 | |
| 10/06/2025 |
8.40
|
270,300 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 09/06/2025 |
8.40
|
437,300 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 | |
| 06/06/2025 |
8.31
|
412,200 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 05/06/2025 |
8.49
|
389,700 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 | |
| 04/06/2025 |
8.40
|
449,600 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 03/06/2025 |
8.49
|
418,500 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 02/06/2025 |
8.40
|
219,400 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 30/05/2025 |
8.31
|
245,300 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 | |
| 29/05/2025 |
8.40
|
247,800 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 28/05/2025 |
8.49
|
239,400 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 | |