| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.10 | 1.27% | 30,500 | 0 | 0 |
7.80
8.10
7.90
|
|
2 tháng
(2026-04-20) |
-0.50 | -5.88% | 80,800 | 0 | 0 |
7.60
8.50
7.90
|
|
3 tháng
(2026-03-19) |
-0.50 | -5.88% | 114,100 | 0 | 0 |
7.60
9.80
7.90
|
|
6 tháng
(2025-12-19) |
-0.60 | -6.98% | 250,900 | 0 | 0 |
7.60
9.80
7.90
|
|
12 tháng
(2025-06-23) |
-0.34 | -4.10% | 1,583,500 | 18,600 | 0.2 |
7.60
9.80
7.90
|
|
24 tháng
(2024-06-27) |
-2.91 | -26.66% | 14,739,645 | 16,600 | 0.2 |
6.97
12.83
7.90
|
|
36 tháng
(2023-07-03) |
4.61 | 135.87% | 20,976,698 | 5,700 | 0.2 |
3.12
12.83
7.90
|
|
60 tháng
(2021-07-13) |
3.52 | 78.43% | 37,446,224 | 14,200 | 1.2 |
2.66
12.83
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2026 |
8.50
|
4,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 15/01/2026 |
8.40
|
10,700 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 14/01/2026 |
8.70
|
6,300 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 13/01/2026 |
8.30
|
2,900 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 12/01/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 09/01/2026 |
8.60
|
10,100 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 | |
| 08/01/2026 |
8.70
|
2,300 | 8.30 | 8.70 | 8.30 | 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
|
700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 31/12/2025 |
8.60
|
2,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 30/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/12/2025 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 26/12/2025 |
8.60
|
2,300 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 | |
| 25/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 24/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 23/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 22/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/12/2025 |
8.60
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 18/12/2025 |
8.50
|
2,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 17/12/2025 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/12/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 15/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/12/2025 |
8.80
|
10,900 | 8.40 | 8.80 | 8.10 | 0 | 0 | 0 | |
| 11/12/2025 |
8.30
|
3,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 10/12/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 09/12/2025 |
8.90
|
3,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 08/12/2025 |
9
|
11,400 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
| 05/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/12/2025 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/12/2025 |
8.70
|
2,100 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 02/12/2025 |
8.60
|
900 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 01/12/2025 |
8.50
|
700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 28/11/2025 |
9
|
2,100 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
| 27/11/2025 |
8.80
|
5,700 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 26/11/2025 |
8.90
|
2,700 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 | |
| 25/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/11/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/11/2025 |
8.90
|
300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 20/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/11/2025 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/11/2025 |
8.90
|
5,800 | 8.90 | 9 | 8.20 | 0 | 0 | 0 | |
| 17/11/2025 |
9
|
1,000 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
| 14/11/2025 |
8.80
|
10,100 | 8.60 | 9 | 8.50 | 0 | 0 | 0 | |
| 13/11/2025 |
8.60
|
3,500 | 8.80 | 9 | 8.60 | 0 | 0 | 0 | |
| 12/11/2025 |
8.80
|
7,200 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 11/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 10/11/2025 |
9
|
2,000 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
| 07/11/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 06/11/2025 |
8.50
|
18,000 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 05/11/2025 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/11/2025 |
8.60
|
4,000 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 03/11/2025 |
8.70
|
600 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 31/10/2025 |
8.80
|
3,400 | 9 | 9 | 8.40 | 0 | 0 | 0 | |
| 30/10/2025 |
8.90
|
7,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 29/10/2025 |
9.30
|
26,800 | 8.10 | 9.30 | 8 | 0 | 0 | 0 | |
| 28/10/2025 |
8.30
|
17,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 27/10/2025 |
8.40
|
1,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 24/10/2025 |
8.30
|
7,900 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 23/10/2025 |
8.20
|
11,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 22/10/2025 |
8.40
|
11,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 21/10/2025 |
8.40
|
12,500 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 20/10/2025 |
8.70
|
2,900 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 17/10/2025 |
8.70
|
16,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 16/10/2025 |
8.90
|
10,700 | 8.90 | 9 | 8.60 | 0 | 0 | 0 | |
| 15/10/2025 |
9
|
38,500 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 14/10/2025 |
9
|
1,800 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 13/10/2025 |
9
|
1,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
| 10/10/2025 |
9
|
700 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 09/10/2025 |
9
|
7,000 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 08/10/2025 |
9.20
|
800 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 | |
| 07/10/2025 |
9.30
|
4,700 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 06/10/2025 |
9.10
|
4,200 | 9 | 9.40 | 9 | 0 | 100 | -0.0 | |
| 03/10/2025 |
8.90
|
11,900 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 02/10/2025 |
8.90
|
300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 01/10/2025 |
8.90
|
600 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 30/09/2025 |
8.80
|
15,100 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 29/09/2025 |
8.80
|
1,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 26/09/2025 |
8.90
|
2,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 25/09/2025 |
8.90
|
1,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 24/09/2025 |
8.90
|
1,900 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 23/09/2025 |
8.90
|
1,600 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 22/09/2025 |
8.90
|
30,400 | 8.90 | 9.20 | 8.60 | 0 | 0 | 0 | |
| 19/09/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/09/2025 |
8.90
|
24,600 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 | |
| 18/09/2025 |
8.80
|
33,500 | 8.62 | 8.89 | 8.62 | 0 | 0 | 0 | |
| 17/09/2025 |
8.52
|
20,000 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 16/09/2025 |
8.71
|
10,500 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 | |
| 15/09/2025 |
8.80
|
13,900 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 12/09/2025 |
8.62
|
8,700 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 11/09/2025 |
8.71
|
20,800 | 8.71 | 8.80 | 8.52 | 0 | 0 | 0 | |
| 10/09/2025 |
8.71
|
3,000 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 09/09/2025 |
8.71
|
20,500 | 8.52 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 08/09/2025 |
8.43
|
20,300 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 05/09/2025 |
8.62
|
36,900 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 04/09/2025 |
8.62
|
2,800 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 03/09/2025 |
8.71
|
2,600 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 29/08/2025 |
8.52
|
8,700 | 8.43 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 28/08/2025 |
8.62
|
11,600 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 | |
| 27/08/2025 |
8.62
|
25,800 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 26/08/2025 |
8.52
|
3,100 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |