| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 425,500 | 22,900 | 0 |
7.70
8.40
8.10
|
|
2 tháng
(2026-05-29) |
0.10 | 1.28% | 516,400 | 22,310 | 0 |
7.70
8.40
8.10
|
|
3 tháng
(2026-04-29) |
-0.10 | -1.25% | 766,300 | 22,600 | 0 |
7.70
8.40
8.10
|
|
6 tháng
(2026-01-29) |
0.20 | 2.60% | 3,050,300 | 17,547 | -0.0 |
7.70
8.60
8.10
|
|
12 tháng
(2025-08-04) |
-0.73 | -8.42% | 6,688,600 | 27,847 | 0.0 |
7.60
9.29
8.10
|
|
24 tháng
(2024-08-07) |
0.76 | 10.61% | 13,628,199 | -265,253 | -2.3 |
6.82
9.29
8.10
|
|
36 tháng
(2023-08-14) |
0.50 | 6.74% | 25,476,344 | -284,235 | -2.5 |
6.79
10.71
8.10
|
|
60 tháng
(2021-08-23) |
0.56 | 7.57% | 58,883,357 | 9,285 | 3.4 |
4.52
21.74
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2025 |
8.60
|
16,100 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 06/10/2025 |
8.60
|
6,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 03/10/2025 |
8.50
|
7,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 02/10/2025 |
8.60
|
22,100 | 8.50 | 8.60 | 8.50 | 0 | 600 | -0.0 | |
| 01/10/2025 |
8.60
|
1,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 30/09/2025 |
8.60
|
5,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 29/09/2025 |
8.60
|
12,000 | 8.60 | 8.70 | 8.40 | 5,100 | 0 | 0.0 | |
| 26/09/2025 |
8.60
|
9,200 | 8.60 | 8.60 | 8.50 | 800 | 0 | 0.0 | |
| 25/09/2025 |
8.60
|
6,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 24/09/2025 |
8.60
|
4,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 23/09/2025 |
8.60
|
7,500 | 8.50 | 8.60 | 8.50 | 700 | 0 | 0.0 | |
| 22/09/2025 |
8.60
|
42,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 19/09/2025 |
8.60
|
33,600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/09/2025 |
8.60
|
8,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 17/09/2025 |
8.60
|
22,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 16/09/2025 |
8.70
|
18,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 15/09/2025 |
8.60
|
49,300 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 12/09/2025 |
8.60
|
29,100 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 11/09/2025 |
8.60
|
11,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 10/09/2025 |
8.60
|
25,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 09/09/2025 |
8.50
|
22,100 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 08/09/2025 |
8.60
|
59,100 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 05/09/2025 |
8.80
|
90,700 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 04/09/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/09/2025 |
9
|
45,400 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 | |
| 03/09/2025 |
9.10
|
70,600 | 9.10 | 9.10 | 8.91 | 0 | 0 | 0 | |
| 29/08/2025 |
9.10
|
62,100 | 9.10 | 9.10 | 8.82 | 0 | 0 | 0 | |
| 28/08/2025 |
9.10
|
43,900 | 9.10 | 9.19 | 9.01 | 0 | 0 | 0 | |
| 27/08/2025 |
9.01
|
18,700 | 9.01 | 9.10 | 9.01 | 0 | 0 | 0 | |
| 26/08/2025 |
8.91
|
14,500 | 9.01 | 9.10 | 8.91 | 0 | 0 | 0 | |
| 25/08/2025 |
9.01
|
40,700 | 8.91 | 9.19 | 8.82 | 0 | 1,000 | -0.0 | |
| 22/08/2025 |
9.01
|
50,100 | 9.10 | 9.10 | 8.82 | 0 | 0 | 0 | |
| 21/08/2025 |
9.01
|
47,200 | 9.19 | 9.19 | 9.01 | 0 | 0 | 0 | |
| 20/08/2025 |
9.10
|
108,800 | 9.38 | 9.48 | 8.82 | 0 | 0 | 0 | |
| 19/08/2025 |
9.29
|
145,000 | 9.19 | 9.48 | 9.01 | 1,000 | 0 | 0.0 | |
| 18/08/2025 |
9.10
|
191,700 | 8.63 | 9.10 | 8.63 | 0 | 0 | 0 | |
| 15/08/2025 |
8.63
|
92,500 | 8.53 | 8.72 | 8.53 | 0 | 0 | 0 | |
| 14/08/2025 |
8.53
|
76,600 | 8.63 | 8.72 | 8.53 | 0 | 0 | 0 | |
| 13/08/2025 |
8.63
|
62,400 | 8.63 | 8.72 | 8.53 | 0 | 0 | 0 | |
| 12/08/2025 |
8.63
|
106,600 | 8.72 | 8.82 | 8.63 | 600 | 0 | 0.0 | |
| 11/08/2025 |
8.63
|
65,000 | 8.72 | 8.72 | 8.53 | 0 | 0 | 0 | |
| 08/08/2025 |
8.72
|
91,600 | 8.82 | 8.91 | 8.63 | 0 | 0 | 0 | |
| 07/08/2025 |
8.91
|
95,700 | 9.19 | 9.19 | 8.82 | 0 | 0 | 0 | |
| 06/08/2025 |
9.01
|
178,100 | 8.63 | 9.10 | 8.63 | 0 | 0 | 0 | |
| 05/08/2025 |
8.72
|
88,200 | 8.63 | 8.82 | 8.63 | 0 | 0 | 0 | |
| 04/08/2025 |
8.63
|
91,300 | 8.53 | 8.63 | 8.53 | 0 | 0 | 0 | |
| 01/08/2025 |
8.53
|
34,900 | 8.53 | 8.63 | 8.44 | 0 | 0 | 0 | |
| 31/07/2025 |
8.53
|
33,000 | 8.34 | 8.53 | 8.34 | 0 | 0 | 0 | |
| 30/07/2025 |
8.34
|
25,800 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 | |
| 29/07/2025 |
8.34
|
138,700 | 8.53 | 8.63 | 8.44 | 0 | 0 | 0 | |
| 28/07/2025 |
8.53
|
96,400 | 8.44 | 8.63 | 8.44 | 11,200 | 0 | 0.1 | |
| 25/07/2025 |
8.44
|
93,800 | 8.72 | 8.72 | 8.44 | 0 | 0 | 0 | |
| 24/07/2025 |
8.72
|
193,600 | 8.82 | 8.82 | 8.53 | 2,100 | 5,000 | -0.0 | |
| 23/07/2025 |
8.82
|
304,300 | 8.25 | 8.91 | 8.15 | 0 | 10,600 | -0.1 | |
| 22/07/2025 |
8.15
|
71,500 | 8.15 | 8.25 | 8.06 | 0 | 0 | 0 | |
| 21/07/2025 |
8.15
|
235,700 | 7.77 | 8.34 | 7.77 | 0 | 1,000 | -0.0 | |
| 18/07/2025 |
7.77
|
68,200 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 | |
| 17/07/2025 |
7.68
|
35,100 | 7.77 | 7.77 | 7.58 | 0 | 0 | 0 | |
| 16/07/2025 |
7.77
|
2,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 15/07/2025 |
7.68
|
6,900 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 14/07/2025 |
7.77
|
3,800 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 11/07/2025 |
7.77
|
5,300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 10/07/2025 |
7.77
|
2,700 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 09/07/2025 |
7.77
|
15,300 | 7.77 | 7.87 | 7.68 | 0 | 0 | 0 | |
| 08/07/2025 |
7.68
|
11,100 | 7.77 | 7.77 | 7.58 | 0 | 2,800 | -0.0 | |
| 07/07/2025 |
7.77
|
18,800 | 7.68 | 7.96 | 7.68 | 4,500 | 0 | 0.0 | |
| 04/07/2025 |
7.68
|
11,300 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 | |
| 03/07/2025 |
7.77
|
3,900 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 02/07/2025 |
7.77
|
6,700 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 | |
| 01/07/2025 |
7.58
|
9,700 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 | |
| 30/06/2025 |
7.58
|
5,200 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 27/06/2025 |
7.68
|
4,700 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 | |
| 26/06/2025 |
7.68
|
17,300 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 | |
| 25/06/2025 |
7.58
|
12,400 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 | |
| 24/06/2025 |
7.77
|
20,800 | 7.77 | 7.87 | 7.68 | 0 | 0 | 0 | |
| 23/06/2025 |
7.87
|
16,200 | 7.87 | 7.96 | 7.77 | 0 | 0 | 0 | |
| 20/06/2025 |
7.77
|
38,900 | 7.77 | 8.06 | 7.68 | 0 | 0 | 0 | |
| 19/06/2025 |
7.77
|
29,200 | 8.06 | 8.25 | 7.96 | 0 | 0 | 0 | |
| 18/06/2025 |
8.06
|
47,000 | 7.87 | 8.34 | 7.87 | 0 | 0 | 0 | |
| 17/06/2025 |
7.77
|
132,900 | 7.68 | 7.87 | 7.68 | 0 | 0 | 0 | |
| 16/06/2025 |
7.68
|
39,400 | 7.58 | 7.77 | 7.58 | 0 | 0 | 0 | |
| 13/06/2025 |
7.58
|
16,300 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 12/06/2025 |
7.49
|
4,800 | 7.49 | 7.58 | 7.49 | 0 | 0 | 0 | |
| 11/06/2025 |
7.58
|
5,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 10/06/2025 |
7.58
|
3,100 | 7.49 | 7.58 | 7.49 | 0 | 0 | 0 | |
| 09/06/2025 |
7.49
|
12,200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 06/06/2025 |
7.49
|
16,600 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 | |
| 05/06/2025 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 04/06/2025 |
7.58
|
1,800 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 03/06/2025 |
7.49
|
11,500 | 7.49 | 7.58 | 7.49 | 0 | 0 | 0 | |
| 02/06/2025 |
7.49
|
4,700 | 7.58 | 7.58 | 7.39 | 0 | 0 | 0 | |
| 30/05/2025 |
7.49
|
2,900 | 7.49 | 7.58 | 7.49 | 0 | 0 | 0 | |
| 29/05/2025 |
7.58
|
7,300 | 7.49 | 7.68 | 7.49 | 0 | 300 | -0.0 | |
| 28/05/2025 |
7.49
|
9,000 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 | |
| 27/05/2025 |
7.49
|
52,400 | 7.58 | 7.58 | 7.39 | 0 | 0 | 0 | |
| 26/05/2025 |
7.49
|
15,700 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 | |
| 23/05/2025 |
7.58
|
8,200 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 | |
| 22/05/2025 |
7.58
|
18,200 | 7.39 | 7.58 | 7.39 | 0 | 0 | 0 | |
| 21/05/2025 |
7.58
|
18,400 | 7.39 | 7.49 | 7.39 | 0 | 0 | 0 | |
| 20/05/2025 |
7.39
|
7,100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 19/05/2025 |
7.39
|
12,400 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 | |