| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
2.60 | 22.22% | 48,300 | 0 | 0 |
11.70
14.30
14.30
|
|
2 tháng
(2026-03-02) |
3.80 | 36.19% | 57,100 | -500 | -0.0 |
9.80
14.30
14.30
|
|
3 tháng
(2026-02-02) |
3.70 | 34.91% | 116,900 | -300 | -0.0 |
9.80
14.30
14.30
|
|
6 tháng
(2025-11-03) |
4.40 | 44.44% | 130,800 | -800 | -0.0 |
8.20
14.30
14.30
|
|
12 tháng
(2025-05-06) |
3.68 | 34.71% | 256,500 | -21,800 | -0.2 |
7.17
14.30
14.30
|
|
24 tháng
(2024-05-13) |
1.83 | 14.65% | 1,206,741 | -21,600 | -0.2 |
7.17
14.30
14.30
|
|
36 tháng
(2023-05-17) |
-0.92 | -6.02% | 1,352,528 | -28,004 | -0.2 |
7.17
15.48
14.30
|
|
60 tháng
(2021-05-27) |
-2.77 | -16.24% | 2,303,995 | -40,261 | -0.5 |
7.17
23.80
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 27/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 25/11/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 24/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 21/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 20/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/11/2025 |
8.70
|
2,800 | 8.30 | 8.70 | 8.10 | 0 | 0 | 0 | |
| 18/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 17/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 14/11/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 12/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 11/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 10/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 07/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/11/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 05/11/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 100 | -0.0 | |
| 04/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 03/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 31/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 30/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 29/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 28/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 27/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 24/10/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 23/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 22/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 21/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 20/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 17/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 16/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 15/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 14/10/2025 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 100 | 0 | 0.0 | |
| 13/10/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 10/10/2025 |
10
|
23,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 09/10/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
| 08/10/2025 |
9.90
|
600 | 9 | 9.90 | 9 | 300 | 0 | 0.0 | |
| 07/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 02/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 01/10/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 30/09/2025 |
9
|
21,100 | 9 | 9 | 9 | 0 | 100 | -0.0 | |
| 29/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 25/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 24/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 22/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 16/09/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/09/2025 |
8.70
|
900 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 | |
| 12/09/2025 |
9.20
|
500 | 9 | 9.20 | 8.90 | 100 | 0 | 0.0 | |
| 11/09/2025 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 200 | 0 | 0.0 | |
| 10/09/2025 |
9.60
|
3,900 | 9.40 | 11.40 | 9.40 | 0 | 100 | -0.0 | |
| 09/09/2025 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 200 | -0.0 | |
| 08/09/2025 |
10.40
|
400 | 10.40 | 10.50 | 10.40 | 400 | 100 | 0.0 | |
| 05/09/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 04/09/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 04/09/2025 |
10.40
|
2,800 | 11.20 | 11.20 | 10.40 | 0 | 0 | 0 | |
| 03/09/2025 |
11.50
|
10,100 | 11.06 | 12.03 | 10.97 | 2,200 | 0 | 0.0 | |
| 29/08/2025 |
11.06
|
800 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 28/08/2025 |
11.06
|
700 | 11.06 | 11.15 | 11.06 | 0 | 0 | 0 | |
| 27/08/2025 |
11.15
|
400 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
| 26/08/2025 |
11.15
|
21,300 | 10.62 | 11.15 | 10.62 | 0 | 0 | 0 | |
| 25/08/2025 |
10.62
|
5,700 | 10.88 | 10.88 | 10.62 | 0 | 0 | 0 | |
| 22/08/2025 |
9.91
|
500 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
| 21/08/2025 |
9.02
|
300 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 20/08/2025 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 19/08/2025 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 18/08/2025 |
7.61
|
2,200 | 7.25 | 7.61 | 7.25 | 0 | 0 | 0 | |
| 15/08/2025 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 14/08/2025 |
7.25
|
1,900 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 13/08/2025 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 12/08/2025 |
7.25
|
900 | 7.17 | 7.25 | 7.17 | 0 | 0 | 0 | |
| 11/08/2025 |
7.25
|
600 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 08/08/2025 |
7.25
|
18,700 | 7.17 | 7.25 | 6.46 | 0 | 18,200 | -0.1 | |
| 07/08/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 06/08/2025 |
7.17
|
200 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 05/08/2025 |
7.17
|
800 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 04/08/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 01/08/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 31/07/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 30/07/2025 |
7.17
|
4,400 | 7.17 | 7.17 | 7.17 | 0 | 4,400 | -0.0 | |
| 29/07/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 28/07/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 25/07/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 24/07/2025 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 23/07/2025 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 22/07/2025 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 21/07/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 18/07/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 17/07/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 16/07/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 15/07/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 14/07/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 11/07/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |