| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.09 | -1.11% | 820,200 | -600 | 0 |
7.94
8.08
7.97
|
|
2 tháng
(2026-07-13) |
-0.26 | -3.15% | 1,913,700 | -600 | 0 |
7.94
8.32
7.97
|
|
3 tháng
(2026-06-15) |
-0.19 | -2.32% | 2,909,600 | -8,903 | 0 |
7.94
8.38
7.97
|
|
6 tháng
(2026-03-16) |
-0.52 | -6.11% | 7,541,300 | -12,976 | 0 |
7.94
8.62
7.97
|
|
12 tháng
(2025-09-16) |
-1.09 | -12.03% | 32,043,600 | -44,776 | -0.3 |
7.94
9.81
7.97
|
|
24 tháng
(2024-09-23) |
-2.28 | -22.19% | 128,197,500 | -220,778 | -2.1 |
7.66
10.31
7.97
|
|
36 tháng
(2023-09-27) |
-1.04 | -11.48% | 301,018,000 | -361,781 | -3.6 |
7.28
11.40
7.97
|
|
60 tháng
(2021-10-07) |
-3.20 | -28.62% | 691,210,200 | -1,674,649 | -26.4 |
3.35
13.35
7.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
8.49
|
66,100 | 8.52 | 8.55 | 8.45 | 0 | 0 | 0 | |
| 15/04/2026 |
8.54
|
70,400 | 8.51 | 8.55 | 8.45 | 0 | 0 | 0 | |
| 14/04/2026 |
8.50
|
117,000 | 8.48 | 8.64 | 8.47 | 0 | 0 | 0 | |
| 13/04/2026 |
8.50
|
87,300 | 8.45 | 8.70 | 8.42 | 0 | 0 | 0 | |
| 10/04/2026 |
8.46
|
63,400 | 8.45 | 8.46 | 8.40 | 0 | 0 | 0 | |
| 09/04/2026 |
8.45
|
102,500 | 8.39 | 8.47 | 8.39 | 0 | 0 | 0 | |
| 08/04/2026 |
8.46
|
67,200 | 8.43 | 8.50 | 8.43 | 0 | 0 | 0 | |
| 07/04/2026 |
8.41
|
27,500 | 8.41 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 06/04/2026 |
8.50
|
99,000 | 8.43 | 8.50 | 8.38 | 0 | 0 | 0 | |
| 03/04/2026 |
8.43
|
76,800 | 8.51 | 8.54 | 8.43 | 0 | 0 | 0 | |
| 02/04/2026 |
8.58
|
27,200 | 8.59 | 8.60 | 8.53 | 0 | 0 | 0 | |
| 01/04/2026 |
8.59
|
187,800 | 8.57 | 8.61 | 8.48 | 0 | 0 | 0 | |
| 31/03/2026 |
8.57
|
84,600 | 8.56 | 8.60 | 8.48 | 0 | 0 | 0 | |
| 30/03/2026 |
8.58
|
99,300 | 8.60 | 8.68 | 8.47 | 0 | 0 | 0 | |
| 27/03/2026 |
8.62
|
59,200 | 8.63 | 8.65 | 8.57 | 0 | 0 | 0 | |
| 26/03/2026 |
8.60
|
44,200 | 8.52 | 8.60 | 8.51 | 0 | 0 | 0 | |
| 25/03/2026 |
8.59
|
92,400 | 8.58 | 8.59 | 8.54 | 0 | 0 | 0 | |
| 24/03/2026 |
8.58
|
66,000 | 8.59 | 8.59 | 8.48 | 0 | 0 | 0 | |
| 23/03/2026 |
8.50
|
104,900 | 8.54 | 8.60 | 8.41 | 0 | 0 | 0 | |
| 20/03/2026 |
8.54
|
167,200 | 8.60 | 8.65 | 8.45 | 0 | 0 | 0 | |
| 19/03/2026 |
8.48
|
104,000 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 18/03/2026 |
8.43
|
130,100 | 8.46 | 8.46 | 8.38 | 0 | 0 | 0 | |
| 17/03/2026 |
8.44
|
65,600 | 8.47 | 8.52 | 8.44 | 0 | 0 | 0 | |
| 16/03/2026 |
8.51
|
51,800 | 8.50 | 8.51 | 8.46 | 0 | 0 | 0 | |
| 13/03/2026 |
8.53
|
20,200 | 8.51 | 8.53 | 8.45 | 0 | 0 | 0 | |
| 12/03/2026 |
8.53
|
57,300 | 8.55 | 8.55 | 8.40 | 0 | 0 | 0 | |
| 11/03/2026 |
8.55
|
58,900 | 8.32 | 8.55 | 8.32 | 0 | 0 | 0 | |
| 10/03/2026 |
8.45
|
36,500 | 8.21 | 8.45 | 8.21 | 0 | 11,200 | -0.1 | |
| 09/03/2026 |
8.15
|
367,000 | 8.56 | 8.68 | 8.08 | 0 | 11,200 | -0.1 | |
| 06/03/2026 |
8.67
|
63,500 | 8.65 | 8.73 | 8.53 | 0 | 0 | 0 | |
| 05/03/2026 |
8.65
|
44,700 | 8.55 | 8.71 | 8.54 | 0 | 0 | 0 | |
| 04/03/2026 |
8.74
|
203,900 | 8.58 | 8.74 | 8.50 | 0 | 0 | 0 | |
| 03/03/2026 |
8.66
|
102,300 | 8.69 | 8.69 | 8.60 | 0 | 0 | 0 | |
| 02/03/2026 |
8.70
|
237,500 | 8.70 | 8.79 | 8.60 | 0 | 0 | 0 | |
| 27/02/2026 |
8.86
|
160,600 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 | |
| 26/02/2026 |
8.88
|
84,600 | 8.87 | 8.94 | 8.85 | 0 | 0 | 0 | |
| 25/02/2026: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 25/02/2026 |
8.87
|
173,900 | 8.90 | 8.95 | 8.84 | 0 | 0 | 0 | |
| 24/02/2026 |
8.86
|
387,100 | 8.90 | 8.90 | 8.85 | 0 | 0 | 0 | |
| 23/02/2026 |
8.88
|
264,100 | 8.83 | 8.90 | 8.83 | 0 | 0 | 0 | |
| 13/02/2026 |
8.77
|
220,000 | 8.78 | 8.79 | 8.72 | 0 | 0 | 0 | |
| 12/02/2026 |
8.77
|
73,100 | 8.78 | 8.78 | 8.75 | 0 | 0 | 0 | |
| 11/02/2026 |
8.77
|
291,000 | 8.70 | 8.81 | 8.69 | 0 | 0 | 0 | |
| 10/02/2026 |
8.76
|
271,500 | 8.77 | 8.84 | 8.75 | 0 | 0 | 0 | |
| 09/02/2026 |
8.75
|
112,800 | 8.69 | 8.75 | 8.63 | 0 | 0 | 0 | |
| 06/02/2026 |
8.69
|
74,500 | 8.77 | 8.79 | 8.69 | 0 | 0 | 0 | |
| 05/02/2026 |
8.78
|
145,600 | 8.78 | 8.80 | 8.73 | 0 | 0 | 0 | |
| 04/02/2026 |
8.77
|
223,100 | 8.62 | 8.77 | 8.62 | 0 | 0 | 0 | |
| 03/02/2026 |
8.62
|
126,300 | 8.66 | 8.66 | 8.59 | 0 | 0 | 0 | |
| 02/02/2026 |
8.61
|
98,300 | 8.75 | 8.75 | 8.61 | 0 | 0 | 0 | |
| 30/01/2026 |
8.70
|
60,900 | 8.64 | 8.72 | 8.60 | 0 | 0 | 0 | |
| 29/01/2026 |
8.68
|
85,400 | 8.58 | 8.68 | 8.58 | 0 | 4,500 | -0.0 | |
| 28/01/2026 |
8.59
|
82,200 | 8.59 | 8.62 | 8.54 | 0 | 0 | 0 | |
| 27/01/2026 |
8.59
|
217,600 | 8.63 | 8.63 | 8.52 | 0 | 0 | 0 | |
| 26/01/2026 |
8.63
|
183,000 | 8.77 | 8.77 | 8.59 | 0 | 0 | 0 | |
| 23/01/2026 |
8.68
|
242,900 | 8.71 | 8.86 | 8.68 | 0 | 0 | 0 | |
| 22/01/2026 |
8.75
|
98,700 | 8.77 | 8.80 | 8.69 | 0 | 0 | 0 | |
| 21/01/2026 |
8.81
|
451,800 | 8.85 | 8.85 | 8.69 | 0 | 0 | 0 | |
| 20/01/2026 |
8.83
|
161,700 | 8.84 | 8.88 | 8.78 | 0 | 0 | 0 | |
| 19/01/2026 |
8.81
|
312,100 | 8.69 | 8.86 | 8.67 | 0 | 0 | 0 | |
| 16/01/2026 |
8.69
|
275,800 | 8.60 | 9.03 | 8.60 | 0 | 0 | 0 | |
| 15/01/2026 |
8.60
|
214,800 | 8.60 | 8.67 | 8.55 | 0 | 0 | 0 | |
| 14/01/2026 |
8.60
|
206,600 | 8.60 | 8.61 | 8.56 | 0 | 0 | 0 | |
| 13/01/2026 |
8.60
|
113,400 | 8.59 | 8.61 | 8.55 | 0 | 0 | 0 | |
| 12/01/2026 |
8.59
|
103,900 | 8.58 | 8.61 | 8.51 | 0 | 0 | 0 | |
| 09/01/2026 |
8.58
|
137,600 | 8.60 | 8.61 | 8.50 | 0 | 0 | 0 | |
| 08/01/2026 |
8.61
|
97,900 | 8.60 | 8.63 | 8.59 | 0 | 0 | 0 | |
| 07/01/2026 |
8.61
|
90,500 | 8.54 | 8.66 | 8.54 | 0 | 0 | 0 | |
| 06/01/2026 |
8.54
|
81,700 | 8.57 | 8.60 | 8.53 | 0 | 0 | 0 | |
| 05/01/2026 |
8.53
|
60,600 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 | |
| 31/12/2025 |
8.60
|
62,900 | 8.66 | 8.66 | 8.60 | 0 | 0 | 0 | |
| 30/12/2025 |
8.60
|
41,300 | 8.60 | 8.60 | 8.54 | 0 | 0 | 0 | |
| 29/12/2025 |
8.60
|
90,800 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 | |
| 26/12/2025 |
8.59
|
111,500 | 8.53 | 8.59 | 8.49 | 0 | 3,100 | -0.0 | |
| 25/12/2025 |
8.54
|
36,000 | 8.57 | 8.57 | 8.50 | 0 | 0 | 0 | |
| 24/12/2025 |
8.53
|
96,700 | 8.51 | 8.54 | 8.50 | 0 | 0 | 0 | |
| 23/12/2025 |
8.54
|
92,200 | 8.55 | 8.59 | 8.50 | 0 | 0 | 0 | |
| 22/12/2025 |
8.55
|
55,100 | 8.55 | 8.57 | 8.53 | 0 | 0 | 0 | |
| 19/12/2025 |
8.58
|
114,500 | 8.50 | 8.58 | 8.50 | 0 | 0 | 0 | |
| 18/12/2025 |
8.58
|
56,300 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 | |
| 17/12/2025 |
8.57
|
91,200 | 8.51 | 8.57 | 8.50 | 0 | 0 | 0 | |
| 16/12/2025 |
8.58
|
94,300 | 8.53 | 8.58 | 8.47 | 0 | 0 | 0 | |
| 15/12/2025 |
8.53
|
142,200 | 8.46 | 8.53 | 8.46 | 0 | 0 | 0 | |
| 12/12/2025 |
8.53
|
285,500 | 8.61 | 8.61 | 8.50 | 0 | 0 | 0 | |
| 11/12/2025 |
8.61
|
103,500 | 8.61 | 8.63 | 8.53 | 0 | 0 | 0 | |
| 10/12/2025 |
8.61
|
238,800 | 8.65 | 8.65 | 8.51 | 0 | 0 | 0 | |
| 09/12/2025 |
8.63
|
90,900 | 8.59 | 8.63 | 8.52 | 0 | 0 | 0 | |
| 08/12/2025 |
8.60
|
228,300 | 8.54 | 8.77 | 8.54 | 0 | 0 | 0 | |
| 05/12/2025 |
8.54
|
87,600 | 8.54 | 8.62 | 8.54 | 0 | 0 | 0 | |
| 04/12/2025 |
8.59
|
127,400 | 8.62 | 8.62 | 8.57 | 0 | 0 | 0 | |
| 03/12/2025 |
8.59
|
76,200 | 8.51 | 8.67 | 8.51 | 0 | 0 | 0 | |
| 02/12/2025 |
8.51
|
157,800 | 8.55 | 8.58 | 8.50 | 0 | 0 | 0 | |
| 01/12/2025 |
8.54
|
92,700 | 8.58 | 8.58 | 8.53 | 0 | 0 | 0 | |
| 28/11/2025 |
8.58
|
115,700 | 8.58 | 8.59 | 8.54 | 0 | 0 | 0 | |
| 27/11/2025 |
8.57
|
43,700 | 8.62 | 8.63 | 8.57 | 0 | 0 | 0 | |
| 26/11/2025 |
8.60
|
89,500 | 8.59 | 8.63 | 8.55 | 0 | 0 | 0 | |
| 25/11/2025 |
8.62
|
182,700 | 8.61 | 8.62 | 8.57 | 0 | 0 | 0 | |
| 24/11/2025 |
8.65
|
32,500 | 8.67 | 8.67 | 8.60 | 0 | 0 | 0 | |
| 21/11/2025 |
8.67
|
185,800 | 8.59 | 8.67 | 8.54 | 0 | 0 | 0 | |
| 20/11/2025 |
8.60
|
97,500 | 8.60 | 8.64 | 8.58 | 0 | 0 | 0 | |
| 19/11/2025 |
8.61
|
267,500 | 8.66 | 8.66 | 8.60 | 0 | 0 | 0 | |