| 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) |
-0.60 | -7.41% | 161,200 | 0 | 0 |
7.50
8.10
7.50
|
|
2 tháng
(2026-05-29) |
-2.95 | -28.23% | 179,800 | 0 | 0 |
7.33
10.45
7.50
|
|
3 tháng
(2026-04-29) |
-2 | -21.05% | 182,800 | 0 | 0 |
7.33
10.45
7.50
|
|
6 tháng
(2026-01-29) |
-0.80 | -9.64% | 550,100 | -2,400 | -0.0 |
7.31
10.50
7.50
|
|
12 tháng
(2025-08-04) |
-2.11 | -21.98% | 923,700 | -1,000 | -0.0 |
7.31
10.70
7.50
|
|
24 tháng
(2024-08-07) |
-1.80 | -19.35% | 1,385,300 | -1,000 | -0.0 |
7.31
15.15
7.50
|
|
36 tháng
(2023-08-14) |
-0.54 | -6.66% | 1,945,000 | -2,900 | -0.0 |
7.31
15.15
7.50
|
|
60 tháng
(2021-08-23) |
-0.29 | -3.69% | 7,724,300 | 1,300 | -1.4 |
5.75
15.15
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/03/2026 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/03/2026 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 03/03/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 02/03/2026 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 27/02/2026 |
8
|
5,900 | 8 | 8 | 8 | 1,800 | 3,200 | -0.0 | |
| 26/02/2026 |
7.90
|
10,100 | 8 | 8.20 | 7.86 | 0 | 0 | 0 | |
| 25/02/2026 |
8.40
|
1,100 | 8 | 8.40 | 8 | 0 | 500 | -0.0 | |
| 24/02/2026 |
8.10
|
700 | 8.10 | 8.10 | 8.10 | 0 | 500 | -0.0 | |
| 23/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 13/02/2026 |
8.10
|
200 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 12/02/2026 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 11/02/2026 |
7.62
|
2,100 | 8.61 | 8.61 | 7.62 | 0 | 0 | 0 | |
| 10/02/2026 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 09/02/2026 |
8.15
|
1,100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 06/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 04/02/2026 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 03/02/2026 |
8.15
|
2,000 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 | |
| 02/02/2026 |
8.21
|
3,200 | 8.21 | 8.21 | 8.20 | 0 | 0 | 0 | |
| 30/01/2026 |
8.22
|
1,100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 29/01/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 28/01/2026 |
8.30
|
1,600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 27/01/2026 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 26/01/2026 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 23/01/2026 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 22/01/2026 |
8.75
|
2,700 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 | |
| 21/01/2026 |
8.65
|
69,300 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 | |
| 20/01/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/01/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 16/01/2026 |
8.60
|
2,700 | 8.45 | 8.60 | 8.45 | 0 | 0 | 0 | |
| 15/01/2026 |
8.30
|
300 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 14/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 12/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/01/2026 |
8
|
500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 08/01/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/01/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/01/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/01/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 31/12/2025 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 30/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 25/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 24/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 23/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 22/12/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 100 | -0.0 | |
| 19/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 18/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 17/12/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/12/2025 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 15/12/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 12/12/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 11/12/2025 |
8.79
|
200 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 10/12/2025 |
8.79
|
200 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 09/12/2025 |
8.79
|
1,000 | 8.50 | 8.79 | 8.50 | 0 | 0 | 0 | |
| 08/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/12/2025 |
8.70
|
10,100 | 8.70 | 8.70 | 8.69 | 0 | 0 | 0 | |
| 03/12/2025 |
8.70
|
300 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 02/12/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 01/12/2025 |
8.80
|
300 | 8.85 | 8.85 | 8.80 | 0 | 0 | 0 | |
| 28/11/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 27/11/2025 |
8.85
|
300 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 26/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 25/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 24/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 20/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 19/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 18/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 17/11/2025 |
9.50
|
1,200 | 9.50 | 9.50 | 9.48 | 0 | 0 | 0 | |
| 14/11/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/11/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 13/11/2025 |
8.94
|
7,800 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 12/11/2025 |
8.94
|
900 | 8.40 | 8.94 | 8.40 | 0 | 0 | 0 | |
| 11/11/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 10/11/2025 |
8.40
|
1,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 07/11/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 06/11/2025 |
8.39
|
900 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 05/11/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 04/11/2025 |
8.39
|
500 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 03/11/2025 |
8.39
|
200 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 31/10/2025 |
9.00
|
6,000 | 8.81 | 9.00 | 8.81 | 0 | 0 | 0 | |
| 30/10/2025 |
9.38
|
1,000 | 9.61 | 9.61 | 8.59 | 0 | 0 | 0 | |
| 29/10/2025 |
9.19
|
2,100 | 8.90 | 9.19 | 8.90 | 0 | 0 | 0 | |
| 28/10/2025 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 27/10/2025 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 24/10/2025 |
9.28
|
500 | 9.38 | 9.38 | 9.28 | 0 | 0 | 0 | |
| 23/10/2025 |
8.99
|
600 | 9.09 | 9.09 | 8.99 | 0 | 0 | 0 | |
| 22/10/2025 |
8.52
|
1,000 | 7.87 | 8.52 | 7.87 | 0 | 0 | 0 | |
| 21/10/2025 |
8.40
|
2,300 | 8.42 | 8.42 | 8.40 | 0 | 0 | 0 | |
| 20/10/2025 |
9.03
|
1,400 | 9.03 | 9.03 | 8.42 | 0 | 0 | 0 | |
| 17/10/2025 |
9.03
|
1,400 | 8.81 | 9.03 | 8.77 | 0 | 0 | 0 | |
| 16/10/2025 |
9.42
|
600 | 9.03 | 9.47 | 9.03 | 0 | 0 | 0 | |
| 15/10/2025 |
9.03
|
600 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 14/10/2025 |
9.03
|
6,800 | 9.03 | 9.14 | 9.00 | 0 | 0 | 0 | |
| 13/10/2025 |
9.03
|
7,200 | 9.75 | 9.75 | 9.03 | 0 | 0 | 0 | |
| 10/10/2025 |
9.71
|
4,400 | 8.64 | 9.71 | 8.64 | 0 | 0 | 0 | |
| 09/10/2025 |
9.21
|
1,000 | 9.21 | 9.21 | 8.71 | 0 | 0 | 0 | |
| 08/10/2025 |
9.20
|
600 | 8.67 | 9.20 | 8.62 | 0 | 0 | 0 | |