| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.30 | 15.66% | 2,331,600 | 4,400 | 0.0 |
8.30
10.50
9.40
|
|
2 tháng
(2026-01-12) |
1.60 | 20% | 3,139,100 | -97,900 | -0.8 |
8
10.50
9.40
|
|
3 tháng
(2025-12-15) |
1.70 | 21.52% | 3,307,900 | -99,000 | -0.8 |
7.90
10.50
9.40
|
|
6 tháng
(2025-09-15) |
1.20 | 14.29% | 3,939,800 | -301,700 | -2.4 |
7.80
10.50
9.40
|
|
12 tháng
(2025-03-18) |
-2.46 | -20.42% | 9,578,400 | -386,900 | -3.1 |
7.80
12.06
9.40
|
|
24 tháng
(2024-03-25) |
-2.02 | -17.36% | 15,642,283 | -426,715 | -3.5 |
7.80
12.55
9.40
|
|
36 tháng
(2023-03-29) |
-0.62 | -6.08% | 28,564,385 | -629,155 | -6.0 |
7.80
12.55
9.40
|
|
60 tháng
(2021-04-08) |
2.82 | 41.66% | 95,881,029 | -806,645 | -12.6 |
5.58
16.06
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
8.10
|
13,100 | 8 | 8.10 | 8 | 0 | 0 | 0 | |
| 14/10/2025 |
8.20
|
2,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 13/10/2025 |
8.20
|
8,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 10/10/2025 |
8.20
|
2,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 09/10/2025 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 08/10/2025 |
8.20
|
9,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 07/10/2025 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 06/10/2025 |
8.10
|
1,700 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 03/10/2025 |
8.20
|
8,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 02/10/2025 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/10/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/09/2025 |
8.20
|
24,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 29/09/2025 |
8.20
|
2,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 26/09/2025 |
8.20
|
14,100 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 25/09/2025 |
8.20
|
500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 24/09/2025 |
8.20
|
6,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 23/09/2025 |
8.20
|
5,900 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 22/09/2025 |
8.10
|
33,000 | 8 | 8.30 | 7.70 | 0 | 13,000 | -0.1 | |
| 19/09/2025 |
8.10
|
14,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 18/09/2025 |
8.30
|
8,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 17/09/2025 |
8.30
|
10,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 16/09/2025 |
8.40
|
5,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 15/09/2025 |
8.40
|
1,700 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 12/09/2025 |
8.30
|
15,900 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 11/09/2025 |
8.40
|
13,500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 10/09/2025 |
8.40
|
1,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 09/09/2025 |
8.20
|
6,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 08/09/2025 |
8.40
|
5,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 05/09/2025 |
8.40
|
30,700 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 04/09/2025 |
8.10
|
32,500 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 03/09/2025 |
8.30
|
9,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 29/08/2025 |
8.40
|
17,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 28/08/2025 |
8.40
|
4,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 27/08/2025 |
8.40
|
22,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 26/08/2025 |
8.40
|
10,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 25/08/2025 |
8.50
|
15,100 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 22/08/2025 |
8.40
|
17,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 21/08/2025 |
8.40
|
27,100 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 20/08/2025 |
8.40
|
89,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 19/08/2025 |
8.60
|
18,700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 18/08/2025 |
8.60
|
7,800 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 15/08/2025 |
8.70
|
30,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 14/08/2025 |
8.70
|
28,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 13/08/2025 |
8.90
|
25,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 12/08/2025 |
8.90
|
140,500 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 | |
| 11/08/2025 |
8.50
|
43,500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 08/08/2025 |
8.50
|
27,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 07/08/2025 |
8.50
|
5,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/08/2025 |
8.50
|
40,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/08/2025 |
8.60
|
40,700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 04/08/2025 |
8.60
|
18,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 01/08/2025 |
8.50
|
2,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 31/07/2025 |
8.60
|
22,800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 30/07/2025 |
8.60
|
43,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 29/07/2025 |
8.50
|
45,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 28/07/2025 |
8.70
|
88,300 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 | |
| 25/07/2025 |
8.70
|
54,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 24/07/2025 |
8.80
|
42,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 23/07/2025 |
8.80
|
71,900 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 22/07/2025 |
8.80
|
147,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 21/07/2025 |
8.60
|
110,100 | 8.40 | 8.60 | 8.40 | 0 | 100 | -0.0 | |
| 18/07/2025 |
8.40
|
6,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 17/07/2025 |
8.50
|
24,000 | 8.50 | 8.50 | 8.40 | 100 | 0 | 0.0 | |
| 16/07/2025 |
8.50
|
28,800 | 8.60 | 8.60 | 8.30 | 200 | 0 | 0.0 | |
| 15/07/2025 |
8.50
|
59,200 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 14/07/2025 |
8.60
|
23,100 | 8.60 | 8.60 | 8.50 | 1,200 | 0 | 0.0 | |
| 11/07/2025 |
8.60
|
149,000 | 8.50 | 8.70 | 8.50 | 100 | 0 | 0.0 | |
| 10/07/2025 |
8.50
|
25,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 09/07/2025 |
8.40
|
63,000 | 8.30 | 8.50 | 8.30 | 100 | 0 | 0.0 | |
| 08/07/2025 |
8.30
|
6,300 | 8.50 | 8.50 | 8.30 | 100 | 0 | 0.0 | |
| 07/07/2025 |
8.30
|
7,600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 04/07/2025 |
8.40
|
4,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 03/07/2025 |
8.30
|
6,000 | 8.40 | 8.50 | 8.30 | 300 | 0 | 0.0 | |
| 02/07/2025 |
8.30
|
11,200 | 8.40 | 8.40 | 8.30 | 100 | 0 | 0.0 | |
| 01/07/2025 |
8.50
|
14,400 | 8.40 | 8.50 | 8.40 | 4,000 | 0 | 0.0 | |
| 30/06/2025 |
8.40
|
25,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 27/06/2025 |
8.40
|
2,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 26/06/2025 |
8.30
|
11,600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/06/2025 |
8.40
|
1,000 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 24/06/2025 |
8.30
|
18,400 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 23/06/2025 |
8.20
|
3,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 20/06/2025 |
8.20
|
21,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 19/06/2025 |
8.40
|
17,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 18/06/2025 |
8.40
|
24,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 17/06/2025 |
8.40
|
96,900 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 16/06/2025 |
8.30
|
68,400 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 13/06/2025 |
8.20
|
57,900 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 12/06/2025 |
8.30
|
71,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 11/06/2025 |
8.30
|
10,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 10/06/2025 |
8.30
|
1,200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/06/2025 |
8.30
|
12,200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 06/06/2025 |
8.40
|
70,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 05/06/2025 |
8.50
|
62,400 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 04/06/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 04/06/2025 |
8.30
|
119,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 03/06/2025 |
8.30
|
75,300 | 8.30 | 8.40 | 8.11 | 0 | 0 | 0 | |
| 02/06/2025 |
8.30
|
72,900 | 8.30 | 8.30 | 8.11 | 0 | 0 | 0 | |
| 30/05/2025 |
8.30
|
39,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 29/05/2025 |
8.40
|
112,800 | 8.49 | 8.49 | 8.20 | 0 | 100 | -0.0 | |
| 28/05/2025 |
8.40
|
107,400 | 8.30 | 8.49 | 8.20 | 0 | 18,700 | -0.2 | |
| 27/05/2025 |
8.49
|
69,100 | 8.49 | 8.49 | 8.30 | 0 | 0 | 0 | |