| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.09 | 1.06% | 123,100 | 0 | 0 |
8.52
8.90
8.70
|
|
2 tháng
(2026-04-20) |
0.09 | 1.06% | 177,600 | 0 | 0 |
8.52
8.90
8.70
|
|
3 tháng
(2026-03-20) |
0.37 | 4.40% | 203,200 | -1,800 | -0.0 |
8.33
8.90
8.70
|
|
6 tháng
(2025-12-22) |
-0.92 | -9.52% | 497,100 | -2,100 | -0.0 |
8.15
9.98
8.70
|
|
12 tháng
(2025-06-23) |
0.27 | 3.26% | 1,147,700 | -2,100 | -0.0 |
8.15
10.26
8.70
|
|
24 tháng
(2024-06-28) |
0.65 | 8.04% | 1,838,217 | -5,000 | -0.0 |
6.17
10.26
8.70
|
|
36 tháng
(2023-07-04) |
0.85 | 10.85% | 3,028,749 | 21,300 | 0.2 |
6.02
10.26
8.70
|
|
60 tháng
(2021-07-14) |
2.59 | 42.32% | 10,320,658 | 175,100 | 1.8 |
6.02
12.23
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/08/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 25/08/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 22/08/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 21/08/2025 |
8.70
|
1,100 | 8.52 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 20/08/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/08/2025 |
8.70
|
1,500 | 8.33 | 8.79 | 8.33 | 0 | 0 | 0 | |
| 18/08/2025 |
8.70
|
8,200 | 8.70 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 15/08/2025 |
8.61
|
3,100 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 14/08/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 13/08/2025 |
8.70
|
2,100 | 8.52 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 12/08/2025 |
8.70
|
28,800 | 8.52 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 11/08/2025 |
8.61
|
900 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 08/08/2025 |
8.52
|
4,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 07/08/2025 |
8.52
|
1,700 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 06/08/2025 |
8.52
|
2,700 | 8.33 | 8.52 | 8.33 | 0 | 0 | 0 | |
| 05/08/2025 |
8.79
|
600 | 8.24 | 8.79 | 8.24 | 0 | 0 | 0 | |
| 04/08/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 01/08/2025 |
8.79
|
7,200 | 8.24 | 8.79 | 8.24 | 0 | 0 | 0 | |
| 31/07/2025 |
8.79
|
5,200 | 8.70 | 8.79 | 8.06 | 0 | 0 | 0 | |
| 30/07/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/07/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 28/07/2025 |
8.70
|
8,800 | 8.70 | 8.70 | 8.24 | 0 | 0 | 0 | |
| 25/07/2025 |
8.61
|
26,400 | 8.61 | 8.61 | 8.24 | 0 | 0 | 0 | |
| 24/07/2025 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 23/07/2025 |
8.43
|
5,500 | 9.34 | 9.34 | 8.43 | 0 | 0 | 0 | |
| 22/07/2025 |
8.52
|
3,400 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 21/07/2025 |
8.61
|
2,400 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 18/07/2025 |
8.24
|
4,700 | 8.06 | 8.24 | 7.97 | 0 | 0 | 0 | |
| 17/07/2025 |
8.43
|
7,800 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 16/07/2025 |
8.61
|
300 | 8.33 | 8.33 | 8.15 | 0 | 0 | 0 | |
| 15/07/2025 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 14/07/2025 |
8.61
|
8,600 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 11/07/2025 |
8.52
|
8,800 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 10/07/2025 |
8.70
|
400 | 8.43 | 8.79 | 8.43 | 0 | 0 | 0 | |
| 09/07/2025 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 08/07/2025 |
8.43
|
800 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 07/07/2025 |
8.43
|
1,600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 04/07/2025 |
8.43
|
2,500 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 03/07/2025 |
8.33
|
5,900 | 8.06 | 8.52 | 8.06 | 0 | 0 | 0 | |
| 02/07/2025 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 01/07/2025 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 30/06/2025 |
8.52
|
600 | 8.43 | 8.52 | 8.24 | 0 | 0 | 0 | |
| 27/06/2025 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 100 | -0.0 | |
| 26/06/2025 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 25/06/2025 |
8.52
|
6,300 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 24/06/2025 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 23/06/2025 |
8.43
|
800 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 20/06/2025 |
8.43
|
600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 19/06/2025 |
8.33
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 18/06/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 17/06/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 16/06/2025 |
8.61
|
600 | 8.61 | 8.61 | 8.33 | 0 | 0 | 0 | |
| 13/06/2025 |
8.61
|
200 | 8.33 | 8.61 | 8.33 | 0 | 0 | 0 | |
| 12/06/2025 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 11/06/2025 |
8.70
|
1,600 | 8.52 | 8.70 | 8.06 | 0 | 0 | 0 | |
| 10/06/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/06/2025 |
8.70
|
2,200 | 8.79 | 8.79 | 8.33 | 0 | 0 | 0 | |
| 06/06/2025 |
8.52
|
400 | 8.69 | 8.69 | 8.52 | 0 | 0 | 0 | |
| 05/06/2025 |
8.52
|
23,200 | 8.69 | 8.69 | 8.52 | 0 | 0 | 0 | |
| 04/06/2025 |
8.69
|
11,300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 03/06/2025 |
8.69
|
1,900 | 8.69 | 8.69 | 8.52 | 0 | 0 | 0 | |
| 02/06/2025 |
8.69
|
9,300 | 8.69 | 8.69 | 8.17 | 0 | 8,000 | -0.1 | |
| 30/05/2025 |
8.78
|
800 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 29/05/2025 |
8.52
|
200 | 8.69 | 8.69 | 8.52 | 0 | 200 | -0.0 | |
| 28/05/2025 |
8.78
|
20,800 | 8.78 | 8.86 | 8.60 | 0 | 0 | 0 | |
| 27/05/2025 |
8.60
|
9,900 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 26/05/2025 |
8.52
|
2,700 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 | |
| 23/05/2025 |
8.43
|
1,000 | 8.52 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 22/05/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 21/05/2025 |
8.69
|
300 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 20/05/2025 |
8.69
|
300 | 8.60 | 8.69 | 8.60 | 0 | 0 | 0 | |
| 19/05/2025 |
8.69
|
500 | 8.34 | 8.69 | 8.34 | 0 | 0 | 0 | |
| 16/05/2025 |
8.60
|
1,000 | 8.60 | 8.60 | 8.26 | 0 | 0 | 0 | |
| 15/05/2025 |
8.26
|
25,900 | 8.52 | 8.52 | 8.00 | 0 | 0 | 0 | |
| 14/05/2025 |
8.69
|
300 | 9.21 | 9.21 | 8.34 | 0 | 0 | 0 | |
| 13/05/2025 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 12/05/2025 |
8.52
|
500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 09/05/2025 |
8.69
|
3,000 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 | |
| 08/05/2025 |
8.69
|
400 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 07/05/2025 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 06/05/2025 |
8.69
|
2,900 | 9.56 | 9.56 | 8.34 | 0 | 0 | 0 | |
| 05/05/2025 |
8.69
|
1,100 | 8.17 | 8.69 | 8.17 | 0 | 0 | 0 | |
| 29/04/2025 |
8.43
|
3,800 | 8.78 | 8.78 | 8.43 | 0 | 0 | 0 | |
| 28/04/2025 |
8.78
|
3,900 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 25/04/2025 |
8.86
|
4,100 | 9.21 | 9.21 | 8.34 | 0 | 0 | 0 | |
| 24/04/2025 |
8.43
|
104,800 | 7.82 | 8.43 | 7.82 | 0 | 0 | 0 | |
| 23/04/2025 |
7.73
|
2,900 | 7.82 | 7.82 | 7.04 | 0 | 0 | 0 | |
| 22/04/2025 |
7.82
|
1,400 | 7.21 | 7.82 | 7.13 | 0 | 0 | 0 | |
| 21/04/2025 |
7.82
|
600 | 7.39 | 7.82 | 7.39 | 0 | 0 | 0 | |
| 18/04/2025 |
7.82
|
500 | 8.60 | 8.60 | 7.30 | 0 | 0 | 0 | |
| 17/04/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 16/04/2025 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 15/04/2025 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 14/04/2025 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 11/04/2025 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 10/04/2025 |
7.73
|
300 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 09/04/2025 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 08/04/2025 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 04/04/2025 |
7.39
|
900 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 | |
| 03/04/2025 |
7.30
|
4,100 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 | |