| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.40 | -4.49% | 12,500 | 0 | 0 |
8.50
8.90
8.50
|
|
2 tháng
(2026-03-02) |
-0.50 | -5.56% | 147,500 | 0 | 0 |
8.30
9.60
8.50
|
|
3 tháng
(2026-01-30) |
-0.30 | -3.41% | 196,600 | 0 | 0 |
8.30
9.60
8.50
|
|
6 tháng
(2025-11-03) |
-0.41 | -4.63% | 597,100 | 0 | 0 |
7.92
9.60
8.50
|
|
12 tháng
(2025-05-05) |
0.48 | 5.96% | 1,654,800 | 0 | 0 |
7.92
10.40
8.50
|
|
24 tháng
(2024-05-10) |
0.27 | 3.33% | 4,359,122 | -1,000 | -0.0 |
6.97
13.55
8.50
|
|
36 tháng
(2023-05-16) |
1.92 | 29.16% | 6,140,389 | -1,000 | -0.0 |
5.13
13.55
8.50
|
|
60 tháng
(2021-05-26) |
-7.08 | -45.45% | 11,414,876 | -1,000 | -0.0 |
5.13
22.84
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
8.52
|
22,700 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 | |
| 09/07/2025 |
8.42
|
2,000 | 8.32 | 8.42 | 8.22 | 0 | 0 | 0 | |
| 08/07/2025 |
8.42
|
600 | 8.22 | 8.42 | 8.22 | 0 | 0 | 0 | |
| 07/07/2025 |
8.22
|
4,900 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 04/07/2025 |
8.22
|
3,300 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 03/07/2025 |
8.22
|
200 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 02/07/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 01/07/2025 |
8.42
|
2,000 | 8.32 | 8.42 | 8.32 | 0 | 0 | 0 | |
| 30/06/2025 |
8.32
|
2,600 | 8.32 | 8.32 | 8.22 | 0 | 0 | 0 | |
| 27/06/2025 |
8.22
|
3,400 | 8.42 | 8.42 | 8.22 | 0 | 0 | 0 | |
| 26/06/2025 |
8.52
|
3,300 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 | |
| 25/06/2025 |
8.42
|
10,200 | 8.42 | 8.52 | 8.32 | 0 | 0 | 0 | |
| 24/06/2025 |
8.42
|
4,100 | 8.42 | 8.42 | 8.32 | 0 | 0 | 0 | |
| 23/06/2025 |
8.42
|
1,000 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 20/06/2025 |
8.32
|
27,900 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 | |
| 19/06/2025 |
8.52
|
3,600 | 8.32 | 8.52 | 8.32 | 0 | 0 | 0 | |
| 18/06/2025 |
8.52
|
6,400 | 8.32 | 8.52 | 8.32 | 0 | 0 | 0 | |
| 17/06/2025 |
8.32
|
4,600 | 8.22 | 8.42 | 8.22 | 0 | 0 | 0 | |
| 16/06/2025 |
8.22
|
4,500 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 13/06/2025 |
8.22
|
3,700 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 12/06/2025 |
8.52
|
4,500 | 8.22 | 8.52 | 8.12 | 0 | 0 | 0 | |
| 11/06/2025 |
8.22
|
3,500 | 8.71 | 8.71 | 8.22 | 0 | 0 | 0 | |
| 10/06/2025 |
8.32
|
12,700 | 8.52 | 8.52 | 8.22 | 0 | 0 | 0 | |
| 09/06/2025 |
8.42
|
5,700 | 8.62 | 8.62 | 8.42 | 0 | 0 | 0 | |
| 06/06/2025 |
8.52
|
16,600 | 8.42 | 8.91 | 8.12 | 0 | 0 | 0 | |
| 05/06/2025 |
8.42
|
4,500 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 | |
| 04/06/2025 |
8.42
|
24,300 | 8.32 | 8.52 | 8.32 | 0 | 0 | 0 | |
| 03/06/2025 |
8.32
|
7,000 | 8.12 | 8.32 | 7.92 | 0 | 0 | 0 | |
| 02/06/2025 |
8.12
|
4,300 | 8.22 | 8.22 | 8.12 | 0 | 0 | 0 | |
| 30/05/2025 |
8.22
|
2,000 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 29/05/2025 |
8.22
|
18,700 | 8.42 | 8.42 | 8.22 | 0 | 0 | 0 | |
| 28/05/2025 |
8.32
|
4,700 | 8.22 | 8.42 | 8.22 | 0 | 0 | 0 | |
| 27/05/2025 |
8.22
|
7,200 | 8.52 | 8.52 | 8.22 | 0 | 0 | 0 | |
| 26/05/2025 |
8.32
|
12,100 | 8.12 | 8.42 | 8.12 | 0 | 0 | 0 | |
| 23/05/2025 |
8.12
|
12,300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 22/05/2025 |
8.22
|
13,200 | 8.32 | 8.32 | 8.22 | 0 | 0 | 0 | |
| 21/05/2025 |
8.42
|
1,600 | 8.42 | 8.42 | 8.22 | 0 | 0 | 0 | |
| 20/05/2025 |
8.32
|
28,800 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 | |
| 19/05/2025 |
8.22
|
3,400 | 8.32 | 8.52 | 8.22 | 0 | 0 | 0 | |
| 16/05/2025 |
8.32
|
4,600 | 8.22 | 8.42 | 8.22 | 0 | 0 | 0 | |
| 15/05/2025 |
8.32
|
19,500 | 8.32 | 8.32 | 8.12 | 0 | 0 | 0 | |
| 14/05/2025 |
8.32
|
8,600 | 8.42 | 8.42 | 8.22 | 0 | 0 | 0 | |
| 13/05/2025 |
8.52
|
24,400 | 8.22 | 8.52 | 8.22 | 0 | 0 | 0 | |
| 12/05/2025 |
8.32
|
14,000 | 8.42 | 8.52 | 8.12 | 0 | 0 | 0 | |
| 09/05/2025 |
8.42
|
4,600 | 8.71 | 8.71 | 8.32 | 0 | 0 | 0 | |
| 08/05/2025 |
8.32
|
21,500 | 8.12 | 8.81 | 8.12 | 0 | 0 | 0 | |
| 07/05/2025 |
8.02
|
12,800 | 8.02 | 8.22 | 7.92 | 0 | 0 | 0 | |
| 06/05/2025 |
8.22
|
5,700 | 8.12 | 8.32 | 8.02 | 0 | 0 | 0 | |
| 05/05/2025 |
8.02
|
1,700 | 8.02 | 8.02 | 7.92 | 0 | 0 | 0 | |
| 29/04/2025 |
8.02
|
2,600 | 8.02 | 8.02 | 7.92 | 0 | 0 | 0 | |
| 28/04/2025 |
7.92
|
1,300 | 8.02 | 8.22 | 7.92 | 0 | 0 | 0 | |
| 25/04/2025 |
8.32
|
1,900 | 8.42 | 8.42 | 8.02 | 0 | 0 | 0 | |
| 24/04/2025 |
8.52
|
2,100 | 8.52 | 8.52 | 8.22 | 0 | 0 | 0 | |
| 23/04/2025 |
8.42
|
1,700 | 8.81 | 8.81 | 8.42 | 0 | 0 | 0 | |
| 22/04/2025 |
8.22
|
11,500 | 8.22 | 8.71 | 7.72 | 0 | 0 | 0 | |
| 21/04/2025 |
8.52
|
4,200 | 8.22 | 9.41 | 8.22 | 0 | 0 | 0 | |
| 18/04/2025 |
8.22
|
1,900 | 8.42 | 8.42 | 8.22 | 0 | 0 | 0 | |
| 17/04/2025 |
8.12
|
10,900 | 8.02 | 8.52 | 7.92 | 0 | 0 | 0 | |
| 16/04/2025 |
8.22
|
1,400 | 7.92 | 8.22 | 7.92 | 0 | 0 | 0 | |
| 15/04/2025 |
7.72
|
7,700 | 7.92 | 8.91 | 7.72 | 0 | 0 | 0 | |
| 14/04/2025 |
8.32
|
10,800 | 8.12 | 8.42 | 7.82 | 0 | 0 | 0 | |
| 11/04/2025 |
8.22
|
24,900 | 8.12 | 8.42 | 7.43 | 0 | 0 | 0 | |
| 10/04/2025 |
8.12
|
16,300 | 7.92 | 8.12 | 7.92 | 0 | 0 | 0 | |
| 09/04/2025 |
7.03
|
11,200 | 7.03 | 7.43 | 7.03 | 0 | 0 | 0 | |
| 08/04/2025 |
7.53
|
19,100 | 8.12 | 8.12 | 6.64 | 0 | 0 | 0 | |
| 04/04/2025 |
8.12
|
23,700 | 7.92 | 8.12 | 7.23 | 0 | 0 | 0 | |
| 03/04/2025 |
8.42
|
63,600 | 8.32 | 8.91 | 8.22 | 0 | 0 | 0 | |
| 02/04/2025 |
9.71
|
18,000 | 9.90 | 10.00 | 9.51 | 0 | 0 | 0 | |
| 01/04/2025 |
9.80
|
15,100 | 10.10 | 10.10 | 9.61 | 0 | 0 | 0 | |
| 31/03/2025 |
9.41
|
35,500 | 10.30 | 10.30 | 9.31 | 0 | 0 | 0 | |
| 28/03/2025 |
9.31
|
28,700 | 10.89 | 11.09 | 9.31 | 0 | 0 | 0 | |
| 27/03/2025 |
10.99
|
31,000 | 10.99 | 11.39 | 10.70 | 0 | 0 | 0 | |
| 26/03/2025 |
11.49
|
8,400 | 11.78 | 11.78 | 11.19 | 0 | 0 | 0 | |
| 25/03/2025 |
11.69
|
98,200 | 10.89 | 11.88 | 10.79 | 0 | 0 | 0 | |
| 24/03/2025 |
10.70
|
15,100 | 10.89 | 10.89 | 10.50 | 0 | 0 | 0 | |
| 21/03/2025 |
10.89
|
14,100 | 10.70 | 11.69 | 10.50 | 0 | 0 | 0 | |
| 20/03/2025 |
10.50
|
19,600 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 | |
| 19/03/2025: Cổ tức tiền mặt tỉ lệ: 2.46% | |||||||||
| 19/03/2025 |
10.70
|
39,400 | 10.60 | 10.79 | 10.40 | 0 | 0 | 0 | |
| 18/03/2025 |
10.45
|
23,900 | 10.16 | 10.55 | 9.97 | 0 | 0 | 0 | |
| 17/03/2025 |
10.26
|
25,200 | 10.45 | 10.45 | 10.06 | 0 | 0 | 0 | |
| 14/03/2025 |
10.36
|
34,500 | 10.65 | 10.74 | 10.36 | 0 | 0 | 0 | |
| 13/03/2025 |
10.55
|
45,800 | 11.03 | 11.32 | 10.45 | 0 | 0 | 0 | |
| 12/03/2025 |
11.13
|
27,600 | 11.52 | 11.52 | 11.03 | 0 | 0 | 0 | |
| 11/03/2025 |
11.61
|
82,300 | 11.23 | 11.90 | 11.23 | 0 | 0 | 0 | |
| 10/03/2025 |
11.32
|
66,500 | 12.10 | 12.10 | 11.32 | 0 | 0 | 0 | |
| 07/03/2025 |
11.81
|
24,800 | 12.19 | 12.48 | 11.81 | 0 | 0 | 0 | |
| 06/03/2025 |
12.29
|
18,400 | 12.39 | 12.39 | 11.90 | 0 | 0 | 0 | |
| 05/03/2025 |
12.10
|
57,600 | 12.58 | 12.68 | 12.10 | 0 | 0 | 0 | |
| 04/03/2025 |
12.68
|
80,400 | 13.55 | 13.55 | 12.48 | 0 | 0 | 0 | |
| 03/03/2025 |
13.26
|
36,700 | 14.03 | 14.03 | 12.97 | 0 | 0 | 0 | |
| 28/02/2025 |
13.55
|
66,200 | 13.26 | 14.03 | 12.97 | 0 | 0 | 0 | |
| 27/02/2025 |
12.97
|
50,500 | 13.36 | 13.55 | 12.58 | 0 | 0 | 0 | |
| 26/02/2025 |
13.55
|
63,200 | 13.36 | 14.23 | 12.58 | 0 | 0 | 0 | |
| 25/02/2025 |
13.06
|
67,200 | 13.36 | 13.55 | 11.90 | 0 | 0 | 0 | |
| 24/02/2025 |
13.16
|
54,300 | 12.97 | 13.16 | 12.00 | 0 | 0 | 0 | |
| 21/02/2025 |
12.48
|
48,000 | 12.68 | 12.68 | 11.81 | 0 | 0 | 0 | |
| 20/02/2025 |
12.77
|
84,000 | 13.94 | 14.13 | 11.90 | 0 | 0 | 0 | |
| 19/02/2025 |
12.29
|
151,200 | 12.29 | 12.29 | 12.10 | 0 | 0 | 0 | |
| 18/02/2025 |
10.84
|
141,200 | 10.84 | 10.84 | 9.77 | 0 | 0 | 0 | |
| 17/02/2025 |
9.48
|
62,200 | 8.71 | 9.48 | 8.71 | 0 | 0 | 0 | |