| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.90 | 10.59% | 5,900 | -100 | -0.0 |
8.50
9.50
9.40
|
|
2 tháng
(2025-11-28) |
1.30 | 16.05% | 9,200 | -100 | -0.0 |
8
9.50
9.40
|
|
3 tháng
(2025-10-29) |
0.72 | 8.29% | 19,600 | -100 | -0.0 |
7.80
9.50
9.40
|
|
6 tháng
(2025-07-31) |
-1.23 | -11.58% | 125,300 | -200 | -0.0 |
7.80
10.63
9.40
|
|
12 tháng
(2025-02-03) |
-0.84 | -8.21% | 356,300 | 100 | 0.0 |
6.63
10.83
9.40
|
|
24 tháng
(2024-02-07) |
-0.63 | -6.24% | 530,180 | 2,900 | 0.0 |
6.63
10.88
9.40
|
|
36 tháng
(2023-02-13) |
0.33 | 3.63% | 1,667,440 | 9,900 | 0.1 |
6.63
12.98
9.40
|
|
60 tháng
(2021-03-10) |
-0.72 | -7.12% | 3,539,161 | 10,000 | 0.1 |
6.49
12.98
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 26/01/2026 |
9.40
|
700 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 23/01/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 22/01/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 21/01/2026 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 20/01/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 19/01/2026 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 16/01/2026 |
9.50
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 15/01/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 14/01/2026 |
9.50
|
1,000 | 8.50 | 9.50 | 8.50 | 0 | 0 | 0 | |
| 13/01/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 12/01/2026 |
9
|
1,700 | 9.50 | 9.50 | 9 | 0 | 100 | -0.0 | |
| 09/01/2026 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 08/01/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 07/01/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/01/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/01/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 31/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 30/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 25/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 24/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 23/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 22/12/2025 |
8.50
|
900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 19/12/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 18/12/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 17/12/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 16/12/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 15/12/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 12/12/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 11/12/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 10/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 08/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/12/2025 |
8
|
1,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 01/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 28/11/2025 |
8.10
|
1,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 27/11/2025 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 26/11/2025 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 25/11/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 24/11/2025: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 24/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 21/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/11/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 18/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 17/11/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/11/2025 |
8.29
|
4,500 | 7.90 | 8.29 | 7.80 | 0 | 0 | 0 | |
| 12/11/2025 |
7.80
|
1,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 11/11/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 10/11/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 07/11/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 06/11/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 05/11/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 04/11/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 03/11/2025 |
8.58
|
200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 31/10/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 30/10/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 29/10/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 28/10/2025 |
8.78
|
2,600 | 8.39 | 8.78 | 8.29 | 0 | 0 | 0 | |
| 27/10/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 24/10/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 23/10/2025 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 22/10/2025 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 21/10/2025 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 20/10/2025 |
8.49
|
1,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 17/10/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 16/10/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 15/10/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 14/10/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 13/10/2025 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 10/10/2025 |
8.58
|
800 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 09/10/2025 |
8.10
|
2,300 | 9.56 | 9.56 | 8.00 | 0 | 0 | 0 | |
| 08/10/2025 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 07/10/2025 |
7.90
|
3,500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 06/10/2025 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 03/10/2025 |
8.97
|
4,700 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 02/10/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 01/10/2025 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 30/09/2025 |
8.78
|
24,700 | 8.88 | 8.88 | 8.78 | 0 | 0 | 0 | |
| 29/09/2025 |
8.97
|
10,100 | 8.39 | 8.97 | 8.39 | 0 | 0 | 0 | |
| 26/09/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 25/09/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 24/09/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 23/09/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 22/09/2025 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 19/09/2025 |
9.17
|
100 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 | |
| 18/09/2025 |
8.19
|
200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 17/09/2025 |
8.39
|
400 | 8.29 | 8.39 | 8.19 | 0 | 0 | 0 | |
| 16/09/2025 |
8.19
|
4,400 | 8.78 | 8.78 | 8.10 | 0 | 0 | 0 | |
| 15/09/2025 |
8.88
|
500 | 8.39 | 8.88 | 8.39 | 0 | 0 | 0 | |
| 12/09/2025 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 11/09/2025 |
7.90
|
200 | 9.75 | 9.75 | 7.90 | 0 | 100 | -0.0 | |
| 10/09/2025 |
8.88
|
5,200 | 8.39 | 8.88 | 8.29 | 0 | 0 | 0 | |
| 09/09/2025 |
8.39
|
1,500 | 8.29 | 8.39 | 8.29 | 0 | 0 | 0 | |
| 08/09/2025 |
8.68
|
21,700 | 7.02 | 8.68 | 7.02 | 0 | 0 | 0 | |