| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 23,600 | 0 | 0 |
7.40
8.60
7.40
|
|
2 tháng
(2026-07-20) |
0 | 0% | 32,400 | 0 | 0 |
7.40
8.60
7.40
|
|
3 tháng
(2026-06-18) |
0 | 0% | 33,600 | 0 | 0 |
7
8.60
7.40
|
|
6 tháng
(2026-03-20) |
0 | 0% | 47,300 | 0 | 0 |
7
9.80
7.40
|
|
12 tháng
(2025-09-22) |
0 | 0% | 1,025,422 | 0 | 0 |
7
12.50
7.40
|
|
24 tháng
(2024-09-26) |
0.62 | 9.09% | 5,000,705 | 0 | 0 |
3.48
12.50
7.40
|
|
36 tháng
(2023-10-02) |
4.10 | 124.24% | 7,637,200 | 0 | 0 |
2.66
12.50
7.40
|
|
60 tháng
(2021-10-12) |
-2.75 | -27.10% | 18,256,285 | 357,000 | 2.1 |
2.66
12.77
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/12/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 09/12/2025 |
8.90
|
3,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 08/12/2025 |
9
|
11,400 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
| 05/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/12/2025 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/12/2025 |
8.60
|
1,900 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 02/12/2025 |
8.60
|
900 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 01/12/2025 |
8.50
|
700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 28/11/2025 |
9
|
2,100 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
| 27/11/2025 |
8.80
|
5,700 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 26/11/2025 |
8.90
|
2,700 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 | |
| 25/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/11/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/11/2025 |
8.90
|
300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 20/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/11/2025 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/11/2025 |
8.90
|
5,300 | 8.90 | 9 | 8.20 | 0 | 0 | 0 | |
| 17/11/2025 |
9
|
1,000 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
| 14/11/2025 |
8.80
|
10,100 | 8.60 | 9 | 8.50 | 0 | 0 | 0 | |
| 13/11/2025 |
8.60
|
3,300 | 8.80 | 9 | 8.60 | 0 | 0 | 0 | |
| 12/11/2025 |
8.80
|
7,200 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 11/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 10/11/2025 |
9
|
2,000 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
| 07/11/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 06/11/2025 |
8.50
|
18,000 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 05/11/2025 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/11/2025 |
8.60
|
4,000 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 03/11/2025 |
8.70
|
600 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 31/10/2025 |
8.80
|
3,400 | 9 | 9 | 8.40 | 0 | 0 | 0 | |
| 30/10/2025 |
8.90
|
7,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 29/10/2025 |
9.30
|
26,800 | 8.10 | 9.30 | 8 | 0 | 0 | 0 | |
| 28/10/2025 |
8.30
|
17,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 27/10/2025 |
8.40
|
1,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 24/10/2025 |
8.30
|
7,900 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 23/10/2025 |
8.20
|
11,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 22/10/2025 |
8.40
|
11,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 21/10/2025 |
8.40
|
12,500 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 20/10/2025 |
8.70
|
2,900 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 17/10/2025 |
8.70
|
16,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 16/10/2025 |
8.90
|
10,700 | 8.90 | 9 | 8.60 | 0 | 0 | 0 | |
| 15/10/2025 |
9
|
38,500 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 14/10/2025 |
9
|
1,800 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 13/10/2025 |
9
|
1,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
| 10/10/2025 |
9
|
700 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 09/10/2025 |
9
|
7,000 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 08/10/2025 |
9.20
|
800 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 | |
| 07/10/2025 |
9.20
|
4,300 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 06/10/2025 |
9.10
|
4,200 | 9 | 9.40 | 9 | 0 | 0 | 0 | |
| 03/10/2025 |
8.80
|
6,000 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 02/10/2025 |
8.90
|
300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 01/10/2025 |
8.90
|
500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 30/09/2025 |
8.80
|
15,100 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 29/09/2025 |
8.80
|
1,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 26/09/2025 |
8.90
|
1,900 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 25/09/2025 |
8.90
|
1,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 24/09/2025 |
8.90
|
1,900 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 23/09/2025 |
8.90
|
1,600 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 22/09/2025 |
8.90
|
30,400 | 8.90 | 9.20 | 8.60 | 0 | 0 | 0 | |
| 19/09/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/09/2025 |
8.90
|
24,600 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 | |
| 18/09/2025 |
8.80
|
33,500 | 8.62 | 8.89 | 8.62 | 0 | 0 | 0 | |
| 17/09/2025 |
8.62
|
12,800 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 16/09/2025 |
8.71
|
10,500 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 | |
| 15/09/2025 |
8.80
|
13,900 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 12/09/2025 |
8.62
|
8,700 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 11/09/2025 |
8.71
|
20,800 | 8.71 | 8.80 | 8.52 | 0 | 0 | 0 | |
| 10/09/2025 |
8.71
|
3,000 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 09/09/2025 |
8.71
|
20,500 | 8.52 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 08/09/2025 |
8.43
|
20,300 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 05/09/2025 |
8.62
|
36,900 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 04/09/2025 |
8.62
|
2,800 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 03/09/2025 |
8.71
|
2,600 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 02/09/2025 |
12.20
|
67,700 | 12.40 | 12.70 | 12 | 0 | 0 | 0 | |
| 01/09/2025 |
12.30
|
711,923 | 11.10 | 12.30 | 11 | 0 | 0 | 0 | |
| 29/08/2025 |
8.52
|
8,700 | 8.43 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 28/08/2025 |
8.62
|
11,600 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 | |
| 27/08/2025 |
8.52
|
22,700 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 26/08/2025 |
8.52
|
2,900 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 25/08/2025 |
8.52
|
5,200 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 22/08/2025 |
8.43
|
5,800 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 21/08/2025 |
8.62
|
1,300 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 20/08/2025 |
8.43
|
9,300 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 19/08/2025 |
8.62
|
13,300 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 18/08/2025 |
8.52
|
2,400 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 15/08/2025 |
8.62
|
27,000 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 | |
| 14/08/2025 |
8.62
|
19,600 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 13/08/2025 |
8.62
|
6,800 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 12/08/2025 |
8.62
|
9,300 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 | |
| 11/08/2025 |
8.52
|
11,100 | 8.71 | 8.71 | 8.34 | 0 | 0 | 0 | |
| 08/08/2025 |
8.71
|
21,100 | 8.43 | 8.71 | 8.43 | 0 | 0 | 0 | |
| 07/08/2025 |
8.34
|
10,000 | 8.34 | 8.52 | 8.34 | 0 | 0 | 0 | |
| 06/08/2025 |
8.43
|
3,500 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 05/08/2025 |
8.34
|
19,400 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 | |
| 04/08/2025 |
8.43
|
12,100 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 01/08/2025 |
8.52
|
20,700 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 31/07/2025 |
8.52
|
27,300 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 30/07/2025 |
8.43
|
23,700 | 8.62 | 8.71 | 8.43 | 0 | 0 | 0 | |
| 29/07/2025 |
8.52
|
25,500 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 | |
| 28/07/2025 |
8.71
|
18,400 | 8.89 | 8.89 | 8.71 | 0 | 0 | 0 | |
| 25/07/2025 |
8.80
|
15,100 | 8.80 | 8.98 | 8.52 | 0 | 0 | 0 | |
| 24/07/2025 |
8.71
|
22,600 | 9.07 | 9.07 | 8.52 | 0 | 0 | 0 | |