| 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) |
-0.13 | -1.55% | 2,029,700 | -6,700 | -0.1 |
7.87
8.50
8.26
|
|
2 tháng
(2026-01-12) |
-0.12 | -1.43% | 4,946,200 | 3,800 | 0.0 |
7.87
8.62
8.26
|
|
3 tháng
(2025-12-15) |
0.30 | 3.76% | 5,994,800 | 6,700 | 0.1 |
7.87
8.62
8.26
|
|
6 tháng
(2025-09-15) |
-0.68 | -7.60% | 10,314,700 | 15,600 | 0.1 |
7.87
8.97
8.26
|
|
12 tháng
(2025-03-18) |
-0.36 | -4.14% | 34,730,500 | 36,310 | 0.3 |
6.63
9.76
8.26
|
|
24 tháng
(2024-03-25) |
-3.35 | -28.83% | 126,984,800 | -437,783 | -6.0 |
6.63
13.08
8.26
|
|
36 tháng
(2023-03-29) |
-0.52 | -5.97% | 265,877,900 | 16,608 | 0.3 |
6.63
15.06
8.26
|
|
60 tháng
(2021-04-08) |
-0.01 | -0.07% | 506,132,400 | -146,287 | 2.5 |
6.63
25.45
8.26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
8.20
|
152,000 | 7.94 | 8.25 | 7.83 | 0 | 4,200 | -0.0 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/05/2025 |
7.87
|
49,000 | 8 | 8 | 7.84 | 0 | 400 | -0.0 | |
| 22/05/2025 |
7.80
|
141,400 | 7.68 | 7.85 | 7.67 | 0 | 500 | 0 | |
| 21/05/2025 |
7.67
|
145,900 | 7.82 | 7.82 | 7.55 | 0 | 4,500 | -0.0 | |
| 20/05/2025 |
7.82
|
110,400 | 7.89 | 7.89 | 7.81 | 0 | 1,100 | -0.0 | |
| 19/05/2025 |
7.89
|
91,900 | 7.88 | 7.95 | 7.88 | 0 | 0 | 0 | |
| 16/05/2025 |
7.87
|
151,500 | 7.80 | 7.90 | 7.76 | 0 | 0 | 0 | |
| 15/05/2025 |
7.71
|
72,400 | 7.72 | 7.72 | 7.66 | 0 | 0 | 0 | |
| 14/05/2025 |
7.68
|
124,800 | 7.69 | 7.75 | 7.67 | 0 | 0 | 0 | |
| 13/05/2025 |
7.65
|
109,700 | 7.65 | 7.70 | 7.57 | 0 | 0 | 0 | |
| 12/05/2025 |
7.50
|
133,700 | 7.35 | 7.51 | 7.32 | 0 | 6,900 | 0 | |
| 09/05/2025 |
7.29
|
40,100 | 7.37 | 7.42 | 7.29 | 0 | 0 | 0 | |
| 08/05/2025 |
7.35
|
149,000 | 7.27 | 7.41 | 7.27 | 100 | 0 | 0 | |
| 07/05/2025 |
7.27
|
115,700 | 7.38 | 7.41 | 7.24 | 0 | 0 | 0 | |
| 06/05/2025 |
7.39
|
80,400 | 7.36 | 7.39 | 7.35 | 3,000 | 0 | 0 | |
| 05/05/2025 |
7.36
|
32,500 | 7.38 | 7.38 | 7.32 | 0 | 0 | 0 | |
| 29/04/2025 |
7.36
|
60,800 | 7.33 | 7.41 | 7.24 | 100 | 0 | 0.0 | |
| 28/04/2025 |
7.36
|
65,800 | 7.42 | 7.42 | 7.24 | 5,500 | 0 | 0.0 | |
| 25/04/2025 |
7.37
|
26,000 | 7.43 | 7.51 | 7.33 | 0 | 0 | 0 | |
| 24/04/2025 |
7.43
|
114,500 | 7.49 | 7.49 | 7.34 | 17,500 | 0 | 0.1 | |
| 23/04/2025 |
7.33
|
35,500 | 7.42 | 7.52 | 7.28 | 0 | 0 | 0 | |
| 22/04/2025 |
7.23
|
204,000 | 7.52 | 7.56 | 6.99 | 0 | 4,400 | -0.0 | |
| 21/04/2025 |
7.52
|
185,700 | 7.24 | 7.60 | 7.23 | 0 | 9,500 | -0.1 | |
| 18/04/2025 |
7.23
|
40,500 | 7.22 | 7.32 | 7.14 | 0 | 4,100 | -0.0 | |
| 17/04/2025 |
7.22
|
120,400 | 6.86 | 7.24 | 6.86 | 4,400 | 2,600 | 0.0 | |
| 16/04/2025 |
7.05
|
19,300 | 7.05 | 7.09 | 6.89 | 0 | 1,900 | -0.0 | |
| 15/04/2025 |
7.05
|
118,400 | 7.16 | 7.18 | 6.87 | 0 | 0 | 0 | |
| 14/04/2025 |
7.14
|
139,300 | 6.97 | 7.14 | 6.97 | 0 | 6,800 | -0.1 | |
| 11/04/2025 |
6.97
|
382,900 | 7.09 | 7.25 | 6.63 | 15,600 | 100 | 0.1 | |
| 10/04/2025 |
7.09
|
73,100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 09/04/2025 |
6.63
|
440,800 | 6.63 | 6.86 | 6.63 | 0 | 0 | 0 | |
| 08/04/2025 |
7.11
|
187,500 | 7.12 | 7.51 | 7.11 | 0 | 1,900 | -0.0 | |
| 04/04/2025 |
7.64
|
498,300 | 7.66 | 7.71 | 7.64 | 0 | 0 | 0 | |
| 03/04/2025 |
8.21
|
659,100 | 8.63 | 8.63 | 8.21 | 0 | 17,200 | -0.2 | |
| 02/04/2025 |
8.82
|
193,500 | 8.79 | 8.95 | 8.79 | 2,000 | 0 | 0.0 | |
| 01/04/2025 |
8.79
|
183,900 | 8.78 | 8.98 | 8.78 | 0 | 2,000 | -0.0 | |
| 31/03/2025 |
8.77
|
234,800 | 9.02 | 9.02 | 8.69 | 0 | 5,400 | -0.1 | |
| 28/03/2025 |
9.01
|
367,500 | 8.69 | 9.10 | 8.69 | 0 | 0 | 0 | |
| 27/03/2025 |
8.66
|
167,200 | 8.59 | 8.69 | 8.59 | 0 | 100 | -0.0 | |
| 26/03/2025 |
8.59
|
86,500 | 8.56 | 8.65 | 8.56 | 0 | 0 | 0 | |
| 25/03/2025 |
8.63
|
58,300 | 8.64 | 8.64 | 8.55 | 0 | 0 | 0 | |
| 24/03/2025 |
8.64
|
25,500 | 8.64 | 8.65 | 8.52 | 0 | 0 | 0 | |
| 21/03/2025 |
8.64
|
30,500 | 8.61 | 8.64 | 8.58 | 0 | 0 | 0 | |
| 20/03/2025 |
8.65
|
146,500 | 8.63 | 8.69 | 8.62 | 16,000 | 0 | 0.1 | |
| 19/03/2025 |
8.63
|
92,200 | 8.63 | 8.65 | 8.46 | 4,400 | 0 | 0.0 | |
| 18/03/2025 |
8.63
|
37,900 | 8.65 | 8.65 | 8.58 | 0 | 2,390 | -0.0 | |
| 17/03/2025 |
8.65
|
109,900 | 8.69 | 8.69 | 8.46 | 0 | 2,000 | -0.0 | |
| 14/03/2025 |
8.63
|
83,300 | 8.69 | 8.77 | 8.60 | 0 | 0 | 0 | |
| 13/03/2025 |
8.69
|
58,900 | 8.93 | 8.93 | 8.69 | 0 | 600 | -0.0 | |
| 12/03/2025 |
8.71
|
67,600 | 8.65 | 8.83 | 8.61 | 3,600 | 100 | 0.0 | |
| 11/03/2025 |
8.65
|
139,600 | 8.57 | 8.65 | 8.48 | 900 | 0 | 0.0 | |
| 10/03/2025 |
8.58
|
129,100 | 8.62 | 8.65 | 8.55 | 0 | 0 | 0 | |
| 07/03/2025 |
8.61
|
65,700 | 8.65 | 8.65 | 8.55 | 2,410 | 128 | 0.0 | |
| 06/03/2025 |
8.62
|
204,400 | 8.60 | 8.64 | 8.50 | 2,400 | 0 | 0.0 | |
| 05/03/2025 |
8.55
|
263,300 | 8.74 | 8.74 | 8.55 | 0 | 500 | -0.0 | |
| 04/03/2025 |
8.74
|
214,600 | 8.83 | 8.83 | 8.69 | 0 | 0 | 0 | |
| 03/03/2025 |
8.83
|
143,400 | 8.90 | 8.90 | 8.82 | 0 | 0 | 0 | |
| 28/02/2025 |
8.90
|
188,700 | 9.00 | 9.00 | 8.86 | 0 | 0 | 0 | |
| 27/02/2025 |
9.00
|
157,500 | 9.01 | 9.01 | 8.92 | 500 | 1,300 | -0.0 | |
| 26/02/2025 |
9.01
|
117,700 | 9.01 | 9.04 | 9.00 | 0 | 0 | 0 | |
| 25/02/2025 |
9.01
|
169,600 | 9.12 | 9.12 | 9.01 | 0 | 4,100 | -0.0 | |
| 24/02/2025 |
9.09
|
535,300 | 9.21 | 9.21 | 9.02 | 0 | 7,500 | -0.1 | |
| 21/02/2025 |
9.11
|
855,600 | 8.93 | 9.21 | 8.91 | 0 | 200 | -0.0 | |
| 20/02/2025 |
8.93
|
346,500 | 8.84 | 8.93 | 8.84 | 5,400 | 0 | 0.1 | |
| 19/02/2025 |
8.92
|
155,500 | 8.83 | 8.92 | 8.76 | 7,500 | 0 | 0.1 | |
| 18/02/2025 |
8.83
|
147,800 | 8.91 | 9.01 | 8.81 | 0 | 800 | -0.0 | |
| 17/02/2025 |
8.97
|
134,500 | 9.07 | 9.19 | 8.93 | 1,500 | 0 | 0.0 | |
| 14/02/2025 |
9.07
|
211,700 | 9.11 | 9.13 | 9.02 | 1,000 | 500 | 0.0 | |
| 13/02/2025 |
8.97
|
810,200 | 8.94 | 9.12 | 8.83 | 2,000 | 0 | 0.0 | |
| 12/02/2025 |
8.93
|
108,700 | 9.01 | 9.01 | 8.83 | 0 | 7,600 | -0.1 | |
| 11/02/2025 |
8.83
|
964,400 | 8.57 | 9.12 | 8.57 | 500 | 1,500 | -0.0 | |
| 10/02/2025 |
8.63
|
83,800 | 8.67 | 8.82 | 8.62 | 4,500 | 0 | 0.0 | |
| 07/02/2025 |
8.82
|
349,900 | 8.50 | 9.00 | 8.36 | 11,400 | 7,600 | 0.0 | |
| 06/02/2025 |
8.42
|
102,000 | 8.46 | 8.51 | 8.39 | 0 | 0 | 0 | |
| 05/02/2025 |
8.46
|
198,900 | 8.56 | 8.56 | 8.36 | 0 | 0 | 0 | |
| 04/02/2025 |
8.55
|
212,600 | 8.51 | 8.67 | 8.45 | 4,700 | 0 | 0.0 | |
| 03/02/2025 |
8.34
|
523,200 | 8.34 | 8.34 | 8.04 | 4,400 | 5,800 | -0.0 | |
| 24/01/2025 |
7.79
|
247,100 | 7.78 | 7.82 | 7.72 | 0 | 0 | 0 | |
| 23/01/2025 |
7.78
|
117,400 | 7.74 | 7.83 | 7.72 | 0 | 200 | -0.0 | |
| 22/01/2025 |
7.76
|
35,100 | 7.78 | 7.78 | 7.75 | 0 | 0 | 0 | |
| 21/01/2025 |
7.78
|
38,800 | 7.80 | 7.80 | 7.72 | 200 | 0 | 0.0 | |
| 20/01/2025 |
7.85
|
26,200 | 7.85 | 7.87 | 7.72 | 0 | 0 | 0 | |
| 17/01/2025 |
7.85
|
71,700 | 7.86 | 7.86 | 7.79 | 0 | 100 | -0.0 | |
| 16/01/2025 |
7.86
|
94,300 | 7.80 | 7.88 | 7.80 | 5,200 | 0 | 0.0 | |
| 15/01/2025 |
7.80
|
34,400 | 7.86 | 7.86 | 7.79 | 0 | 400 | -0.0 | |
| 14/01/2025 |
7.82
|
101,700 | 7.88 | 7.89 | 7.72 | 300 | 2,500 | -0.0 | |
| 13/01/2025 |
7.88
|
62,200 | 7.85 | 7.89 | 7.61 | 0 | 4,400 | -0.0 | |
| 10/01/2025 |
7.89
|
42,500 | 7.87 | 7.97 | 7.80 | 0 | 400 | -0.0 | |
| 09/01/2025 |
7.93
|
34,700 | 7.83 | 8.03 | 7.83 | 0 | 1,100 | -0.0 | |
| 08/01/2025 |
7.94
|
83,500 | 7.87 | 8.12 | 7.75 | 2,400 | 2,500 | -0.0 | |
| 07/01/2025 |
7.85
|
96,100 | 8.25 | 8.25 | 7.85 | 800 | 1,400 | -0.0 | |
| 06/01/2025 |
8.18
|
61,500 | 8.27 | 8.27 | 8.18 | 0 | 1,200 | -0.0 | |
| 03/01/2025 |
8.27
|
31,500 | 8.26 | 8.32 | 8.18 | 0 | 0 | 0 | |
| 02/01/2025 |
8.27
|
45,900 | 8.20 | 8.32 | 8.18 | 1,100 | 0 | 0.0 | |
| 31/12/2024 |
8.23
|
71,400 | 8.27 | 8.35 | 8.23 | 0 | 0 | 0 | |
| 30/12/2024 |
8.28
|
83,900 | 8.43 | 8.43 | 8.28 | 0 | 1,300 | -0.0 | |
| 27/12/2024 |
8.27
|
156,300 | 8.33 | 8.51 | 8.27 | 0 | 0 | 0 | |
| 26/12/2024 |
8.35
|
65,300 | 8.36 | 8.43 | 8.35 | 0 | 900 | -0.0 | |
| 25/12/2024 |
8.36
|
108,600 | 8.35 | 8.45 | 8.32 | 0 | 0 | 0 | |
| 24/12/2024 |
8.32
|
66,400 | 8.29 | 8.41 | 8.25 | 0 | 500 | -0.0 | |