| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.10 | 1.33% | 440,700 | 0 | 0 |
7.40
7.60
7.50
|
|
2 tháng
(2026-07-13) |
-0.17 | -2.19% | 1,403,900 | -500 | 0 |
7.22
7.77
7.50
|
|
3 tháng
(2026-06-15) |
-0.45 | -5.56% | 1,984,500 | -4,700 | 0 |
7.22
8.05
7.50
|
|
6 tháng
(2026-03-16) |
-2.48 | -24.62% | 10,808,400 | -9,000 | -0.0 |
7.22
10.82
7.50
|
|
12 tháng
(2025-09-16) |
-0.82 | -9.71% | 21,320,000 | -28,400 | -0.2 |
7.22
10.82
7.50
|
|
24 tháng
(2024-09-23) |
-2.07 | -21.42% | 44,706,702 | -707,861 | -8.1 |
7.22
10.82
7.50
|
|
36 tháng
(2023-09-27) |
-1.73 | -18.57% | 80,592,299 | -258,328 | -2.3 |
7.22
11.89
7.50
|
|
60 tháng
(2021-10-07) |
-13.66 | -64.25% | 245,672,526 | -448,063 | -7.0 |
4.04
21.26
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
7.86
|
63,100 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 17/11/2025 |
7.86
|
8,600 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 | |
| 14/11/2025 |
7.86
|
30,400 | 7.86 | 7.96 | 7.77 | 0 | 0 | 0 | |
| 13/11/2025 |
7.96
|
34,800 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 | |
| 12/11/2025 |
7.96
|
49,700 | 7.86 | 8.05 | 7.77 | 0 | 0 | 0 | |
| 11/11/2025 |
7.86
|
10,600 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 | |
| 10/11/2025 |
7.86
|
23,900 | 7.86 | 7.96 | 7.86 | 1,700 | 0 | 0.0 | |
| 07/11/2025 |
7.86
|
73,300 | 7.96 | 7.96 | 7.86 | 0 | 1,700 | -0.0 | |
| 06/11/2025 |
7.86
|
52,300 | 7.86 | 8.05 | 7.86 | 2,200 | 0 | 0.0 | |
| 05/11/2025 |
7.86
|
13,300 | 7.86 | 7.96 | 7.86 | 0 | 0 | 0 | |
| 04/11/2025 |
7.86
|
44,900 | 7.77 | 7.86 | 7.77 | 0 | 2,100 | -0.0 | |
| 03/11/2025 |
7.86
|
6,800 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 31/10/2025 |
7.86
|
25,100 | 7.86 | 7.86 | 7.77 | 1,900 | 0 | 0.0 | |
| 30/10/2025 |
7.86
|
26,700 | 7.86 | 7.96 | 7.77 | 200 | 0 | 0.0 | |
| 29/10/2025 |
7.68
|
39,100 | 7.68 | 7.96 | 7.68 | 1,600 | 0 | 0.0 | |
| 28/10/2025 |
7.77
|
28,100 | 7.77 | 7.77 | 7.59 | 300 | 0 | 0.0 | |
| 27/10/2025 |
7.77
|
16,900 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 24/10/2025 |
7.86
|
30,800 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 23/10/2025 |
7.86
|
35,100 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 22/10/2025 |
7.77
|
16,600 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0 | |
| 21/10/2025 |
7.86
|
36,200 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 | |
| 20/10/2025 |
8.05
|
107,400 | 8.05 | 8.23 | 7.40 | 0 | 400 | -0.0 | |
| 17/10/2025 |
8.05
|
48,800 | 8.05 | 8.05 | 7.86 | 0 | 10,700 | -0.1 | |
| 16/10/2025 |
7.96
|
28,100 | 7.96 | 8.14 | 7.96 | 0 | 5,500 | -0.0 | |
| 15/10/2025 |
8.14
|
26,200 | 8.14 | 8.14 | 7.96 | 0 | 0 | 0 | |
| 14/10/2025 |
8.14
|
55,800 | 8.05 | 8.23 | 8.05 | 0 | 0 | 0 | |
| 13/10/2025 |
8.23
|
21,200 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 | |
| 10/10/2025 |
8.33
|
23,700 | 8.23 | 8.33 | 8.14 | 0 | 0 | 0 | |
| 09/10/2025 |
8.23
|
40,200 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 | |
| 08/10/2025 |
8.23
|
9,300 | 8.14 | 8.33 | 8.14 | 500 | 0 | 0.0 | |
| 07/10/2025 |
8.23
|
7,400 | 8.70 | 8.70 | 8.14 | 0 | 0 | 0 | |
| 06/10/2025 |
8.14
|
34,400 | 8.23 | 8.23 | 8.14 | 400 | 0 | 0.0 | |
| 03/10/2025 |
8.14
|
7,500 | 8.33 | 8.33 | 8.14 | 0 | 0 | 0 | |
| 02/10/2025 |
8.23
|
20,900 | 8.33 | 8.33 | 8.23 | 0 | 0 | 0 | |
| 01/10/2025 |
8.23
|
30,200 | 8.51 | 8.60 | 8.23 | 0 | 0 | 0 | |
| 30/09/2025 |
8.42
|
26,200 | 8.70 | 8.70 | 8.23 | 0 | 0 | 0 | |
| 29/09/2025 |
8.33
|
11,400 | 8.70 | 8.79 | 8.33 | 0 | 0 | 0 | |
| 26/09/2025 |
8.33
|
53,500 | 8.42 | 8.42 | 8.33 | 0 | 0 | 0 | |
| 25/09/2025 |
8.42
|
30,500 | 8.23 | 8.51 | 8.23 | 0 | 0 | 0 | |
| 24/09/2025 |
8.23
|
19,600 | 8.23 | 8.33 | 8.14 | 0 | 0 | 0 | |
| 23/09/2025 |
8.23
|
28,700 | 8.23 | 8.33 | 8.23 | 0 | 500 | -0.0 | |
| 22/09/2025 |
8.23
|
41,300 | 8.33 | 8.33 | 8.14 | 0 | 400 | -0.0 | |
| 19/09/2025 |
8.23
|
31,200 | 8.33 | 8.33 | 8.23 | 0 | 0 | 0 | |
| 18/09/2025 |
8.33
|
20,800 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 17/09/2025 |
8.33
|
49,700 | 8.42 | 8.42 | 8.33 | 0 | 0 | 0 | |
| 16/09/2025 |
8.42
|
72,200 | 8.42 | 8.60 | 8.33 | 900 | 0 | 0.0 | |
| 15/09/2025 |
8.33
|
111,700 | 8.33 | 8.33 | 8.23 | 0 | 0 | 0 | |
| 12/09/2025 |
8.33
|
33,700 | 8.42 | 8.42 | 8.23 | 0 | 0 | 0 | |
| 11/09/2025 |
8.33
|
53,600 | 8.33 | 8.42 | 8.14 | 0 | 0 | 0 | |
| 10/09/2025 |
8.33
|
46,200 | 8.33 | 8.33 | 8.23 | 0 | 0 | 0 | |
| 09/09/2025 |
8.42
|
40,500 | 8.42 | 8.42 | 8.14 | 0 | 0 | 0 | |
| 08/09/2025 |
8.42
|
105,700 | 8.42 | 8.51 | 8.23 | 0 | 6,400 | -0.1 | |
| 05/09/2025 |
8.42
|
59,100 | 8.51 | 8.60 | 8.42 | 0 | 0 | 0 | |
| 04/09/2025 |
8.51
|
171,800 | 8.51 | 8.60 | 8.42 | 0 | 100 | -0.0 | |
| 03/09/2025 |
8.51
|
157,000 | 8.60 | 8.79 | 8.42 | 0 | 0 | 0 | |
| 29/08/2025 |
8.70
|
32,600 | 8.70 | 8.79 | 8.51 | 0 | 300 | -0.0 | |
| 28/08/2025 |
8.70
|
73,400 | 8.60 | 8.79 | 8.51 | 0 | 0 | 0 | |
| 27/08/2025 |
8.51
|
17,700 | 8.60 | 8.60 | 8.51 | 0 | 0 | 0 | |
| 26/08/2025 |
8.60
|
65,200 | 8.60 | 8.60 | 8.51 | 6,800 | 43,100 | -0.3 | |
| 25/08/2025 |
8.60
|
63,000 | 8.70 | 8.88 | 8.51 | 0 | 1,400 | -0.0 | |
| 22/08/2025 |
8.51
|
141,100 | 8.70 | 8.70 | 8.51 | 0 | 9,700 | -0.1 | |
| 21/08/2025 |
8.79
|
137,100 | 8.79 | 8.97 | 8.70 | 0 | 500 | -0.0 | |
| 20/08/2025 |
8.88
|
169,000 | 9.16 | 9.16 | 8.79 | 1,400 | 3,000 | -0.0 | |
| 19/08/2025 |
9.16
|
108,800 | 9.16 | 9.16 | 8.97 | 3,900 | 9,500 | -0.1 | |
| 18/08/2025 |
9.16
|
95,200 | 9.16 | 9.16 | 8.88 | 0 | 2,700 | -0.0 | |
| 15/08/2025 |
9.16
|
121,400 | 9.16 | 9.34 | 8.97 | 0 | 2,200 | -0.0 | |
| 14/08/2025 |
9.16
|
181,900 | 9.53 | 9.53 | 9.07 | 8,200 | 200 | 0.1 | |
| 13/08/2025 |
9.53
|
94,800 | 9.53 | 9.53 | 9.16 | 0 | 7,100 | -0.1 | |
| 12/08/2025 |
9.53
|
641,000 | 8.88 | 9.62 | 8.88 | 2,000 | 31,000 | -0.3 | |
| 11/08/2025 |
8.88
|
142,000 | 8.88 | 8.97 | 8.79 | 0 | 0 | 0 | |
| 08/08/2025 |
8.88
|
213,700 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 | |
| 07/08/2025 |
8.70
|
158,700 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 06/08/2025 |
8.79
|
85,300 | 8.79 | 8.79 | 8.60 | 10,200 | 800 | 0.1 | |
| 05/08/2025 |
8.79
|
129,600 | 8.88 | 8.97 | 8.60 | 3,800 | 10,200 | -0.1 | |
| 04/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/08/2025 |
8.88
|
80,300 | 9.16 | 9.16 | 8.70 | 0 | 600 | -0.0 | |
| 01/08/2025 |
8.88
|
79,800 | 8.97 | 8.97 | 8.79 | 0 | 0 | 0 | |
| 31/07/2025 |
8.97
|
116,000 | 8.88 | 8.97 | 8.79 | 0 | 0 | 0 | |
| 30/07/2025 |
8.88
|
118,900 | 8.97 | 9.06 | 8.88 | 0 | 0 | 0 | |
| 29/07/2025 |
8.88
|
232,200 | 9.06 | 9.14 | 8.79 | 1,000 | 1,200 | -0.0 | |
| 28/07/2025 |
9.06
|
244,900 | 9.06 | 9.14 | 8.97 | 3,800 | 0 | 0.0 | |
| 25/07/2025 |
9.06
|
101,700 | 9.06 | 9.14 | 8.97 | 0 | 0 | 0 | |
| 24/07/2025 |
9.06
|
141,500 | 8.97 | 9.14 | 8.88 | 0 | 0 | 0 | |
| 23/07/2025 |
8.97
|
109,100 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 | |
| 22/07/2025 |
8.97
|
152,900 | 8.97 | 9.14 | 8.97 | 0 | 2,700 | -0.0 | |
| 21/07/2025 |
8.97
|
119,000 | 9.06 | 9.06 | 8.88 | 900 | 0 | 0.0 | |
| 18/07/2025 |
8.97
|
120,900 | 9.06 | 9.14 | 8.88 | 0 | 0 | 0 | |
| 17/07/2025 |
9.06
|
163,700 | 8.97 | 9.06 | 8.79 | 0 | 0 | 0 | |
| 16/07/2025 |
8.97
|
50,100 | 9.06 | 9.23 | 8.97 | 0 | 2,200 | -0.0 | |
| 15/07/2025 |
9.06
|
206,000 | 8.88 | 9.14 | 8.79 | 0 | 0 | 0 | |
| 14/07/2025 |
8.79
|
87,400 | 9.06 | 9.06 | 8.79 | 0 | 0 | 0 | |
| 11/07/2025 |
8.97
|
130,900 | 8.79 | 9.14 | 8.79 | 0 | 0 | 0 | |
| 10/07/2025 |
8.79
|
137,000 | 8.97 | 9.06 | 8.79 | 0 | 0 | 0 | |
| 09/07/2025 |
8.97
|
301,900 | 8.70 | 9.06 | 8.70 | 0 | 300 | -0.0 | |
| 08/07/2025 |
8.62
|
90,000 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 | |
| 07/07/2025 |
8.70
|
49,600 | 8.62 | 8.70 | 8.53 | 0 | 200 | -0.0 | |
| 04/07/2025 |
8.62
|
79,900 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 | |
| 03/07/2025 |
8.70
|
91,000 | 8.53 | 8.70 | 8.53 | 100 | 0 | 0.0 | |
| 02/07/2025 |
8.62
|
69,800 | 8.62 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 01/07/2025 |
8.70
|
19,100 | 8.62 | 8.70 | 8.62 | 0 | 0 | 0 | |
| 30/06/2025 |
8.62
|
21,300 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |