| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.23 | -2.78% | 879,500 | -8,303 | 0 |
8
8.32
8
|
|
2 tháng
(2026-05-29) |
-0.16 | -1.95% | 2,131,100 | -8,403 | 0 |
8
8.38
8
|
|
3 tháng
(2026-04-29) |
-0.36 | -4.29% | 3,636,100 | -12,376 | 0 |
8
8.42
8
|
|
6 tháng
(2026-01-29) |
-0.64 | -7.33% | 10,218,000 | -39,276 | -0.2 |
8
8.88
8
|
|
12 tháng
(2025-08-04) |
-1.31 | -14.05% | 47,410,800 | -44,176 | -0.3 |
8
9.81
8
|
|
24 tháng
(2024-08-07) |
-1.34 | -14.28% | 138,833,800 | -220,178 | -2.1 |
7.66
10.31
8
|
|
36 tháng
(2023-08-14) |
-2.08 | -20.53% | 338,935,700 | -385,981 | -3.9 |
7.28
11.40
8
|
|
60 tháng
(2021-08-23) |
-1.49 | -15.67% | 735,740,600 | -942,349 | -16.4 |
3.35
13.35
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 18/11/2025 |
8.66
|
213,100 | 8.67 | 8.72 | 8.61 | 0 | 0 | 0 | |
| 17/11/2025 |
8.67
|
134,500 | 8.65 | 8.67 | 8.62 | 0 | 0 | 0 | |
| 14/11/2025 |
8.65
|
130,800 | 8.64 | 8.66 | 8.60 | 0 | 0 | 0 | |
| 13/11/2025 |
8.65
|
133,800 | 8.66 | 8.68 | 8.63 | 0 | 0 | 0 | |
| 12/11/2025 |
8.66
|
88,700 | 8.60 | 8.68 | 8.59 | 0 | 0 | 0 | |
| 11/11/2025 |
8.68
|
81,500 | 8.56 | 8.68 | 8.56 | 0 | 0 | 0 | |
| 10/11/2025 |
8.59
|
124,800 | 8.59 | 8.60 | 8.55 | 0 | 0 | 0 | |
| 07/11/2025 |
8.59
|
216,000 | 8.62 | 8.64 | 8.55 | 0 | 0 | 0 | |
| 06/11/2025 |
8.64
|
56,100 | 8.73 | 8.73 | 8.60 | 0 | 0 | 0 | |
| 05/11/2025 |
8.64
|
91,400 | 8.66 | 8.66 | 8.63 | 0 | 0 | 0 | |
| 04/11/2025 |
8.66
|
220,500 | 8.60 | 8.66 | 8.55 | 0 | 0 | 0 | |
| 03/11/2025 |
8.66
|
178,700 | 8.60 | 8.69 | 8.60 | 0 | 0 | 0 | |
| 31/10/2025 |
8.67
|
275,300 | 8.66 | 8.70 | 8.63 | 0 | 0 | 0 | |
| 30/10/2025 |
8.70
|
114,400 | 8.80 | 8.80 | 8.67 | 0 | 0 | 0 | |
| 29/10/2025 |
8.75
|
154,000 | 8.72 | 8.80 | 8.67 | 0 | 0 | 0 | |
| 28/10/2025 |
8.67
|
134,100 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 | |
| 27/10/2025 |
8.66
|
157,800 | 8.76 | 8.77 | 8.63 | 0 | 0 | 0 | |
| 24/10/2025 |
8.76
|
170,100 | 8.73 | 8.77 | 8.63 | 0 | 0 | 0 | |
| 23/10/2025 |
8.73
|
93,100 | 8.85 | 8.85 | 8.69 | 0 | 0 | 0 | |
| 22/10/2025 |
8.85
|
125,100 | 8.64 | 8.85 | 8.59 | 0 | 0 | 0 | |
| 21/10/2025 |
8.76
|
292,200 | 8.63 | 8.77 | 8.22 | 0 | 0 | 0 | |
| 20/10/2025 |
8.63
|
329,600 | 9.00 | 9.00 | 8.63 | 0 | 0 | 0 | |
| 17/10/2025 |
9.00
|
454,200 | 9.04 | 9.08 | 8.95 | 0 | 0 | 0 | |
| 16/10/2025 |
9.04
|
186,500 | 9.04 | 9.13 | 9.02 | 0 | 0 | 0 | |
| 15/10/2025 |
9.04
|
276,500 | 9.13 | 9.22 | 9.04 | 0 | 0 | 0 | |
| 14/10/2025 |
9.13
|
541,600 | 9.26 | 9.35 | 9.08 | 0 | 0 | 0 | |
| 13/10/2025 |
9.26
|
352,200 | 9.31 | 9.40 | 9.22 | 0 | 0 | 0 | |
| 10/10/2025 |
9.44
|
652,700 | 9.35 | 9.63 | 9.35 | 0 | 0 | 0 | |
| 09/10/2025 |
9.35
|
196,700 | 9.31 | 9.40 | 9.26 | 0 | 0 | 0 | |
| 08/10/2025 |
9.26
|
538,500 | 9.35 | 9.49 | 9.26 | 0 | 0 | 0 | |