| 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) |
-0.30 | -3.41% | 216,200 | 0 | 0 |
8.20
9.10
8.50
|
|
2 tháng
(2025-11-28) |
-0.51 | -5.68% | 297,500 | 0 | 0 |
8.20
9.11
8.50
|
|
3 tháng
(2025-10-29) |
0.08 | 0.98% | 424,900 | 0 | 0 |
7.92
9.61
8.50
|
|
6 tháng
(2025-07-31) |
-1.90 | -18.26% | 842,900 | 0 | 0 |
7.92
10.40
8.50
|
|
12 tháng
(2025-02-03) |
1.24 | 17.11% | 3,350,861 | 0 | 0 |
7.03
13.55
8.50
|
|
24 tháng
(2024-02-07) |
2.21 | 35.12% | 5,428,994 | -1,000 | -0.0 |
6.19
13.55
8.50
|
|
36 tháng
(2023-02-13) |
1.82 | 27.29% | 5,997,722 | -1,000 | -0.0 |
5.13
13.55
8.50
|
|
60 tháng
(2021-02-22) |
-0.31 | -3.48% | 11,250,677 | 1,000 | 0.0 |
5.13
23.13
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/01/2026 |
8.50
|
6,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 23/01/2026 |
8.50
|
8,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 22/01/2026 |
8.80
|
500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 21/01/2026 |
8.70
|
14,000 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 20/01/2026 |
8.70
|
14,100 | 9.10 | 9.20 | 8.50 | 0 | 0 | 0 | |
| 19/01/2026 |
8.90
|
13,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 16/01/2026 |
9
|
19,500 | 9.10 | 9.60 | 8.80 | 0 | 0 | 0 | |
| 15/01/2026 |
9.10
|
14,400 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 14/01/2026 |
8.80
|
19,400 | 8.70 | 9.50 | 8.50 | 0 | 0 | 0 | |
| 13/01/2026 |
8.90
|
17,300 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 | |
| 12/01/2026 |
8.70
|
7,600 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 | |
| 09/01/2026 |
9
|
28,700 | 8.50 | 9.20 | 8.30 | 0 | 0 | 0 | |
| 08/01/2026 |
8.20
|
19,100 | 8.70 | 9 | 8.20 | 0 | 0 | 0 | |
| 07/01/2026 |
8.60
|
3,300 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 | |
| 06/01/2026 |
8.60
|
13,600 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 | |
| 05/01/2026 |
8.20
|
9,000 | 8.60 | 9 | 8.20 | 0 | 0 | 0 | |
| 31/12/2025 |
8.60
|
600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 30/12/2025 |
8.80
|
6,600 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 29/12/2025 |
8.80
|
700 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 26/12/2025 |
8.80
|
5,600 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 25/12/2025 |
8.90
|
500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 24/12/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/12/2025 |
8.90
|
3,900 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 | |
| 22/12/2025 |
8.80
|
700 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 19/12/2025 |
8.90
|
5,300 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 18/12/2025 |
8.70
|
1,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 17/12/2025 |
8.90
|
2,300 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 16/12/2025 |
8.90
|
2,900 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 15/12/2025 |
8.60
|
10,600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 12/12/2025 |
8.40
|
2,200 | 8.90 | 9 | 8.40 | 0 | 0 | 0 | |
| 11/12/2025 |
8.70
|
2,700 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 10/12/2025: Cổ tức tiền mặt tỉ lệ: 0.87% | |||||||||
| 10/12/2025 |
8.90
|
1,500 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 | |
| 09/12/2025 |
8.91
|
7,200 | 9.21 | 9.21 | 8.91 | 0 | 0 | 0 | |
| 08/12/2025 |
9.11
|
20,900 | 8.81 | 9.31 | 8.81 | 0 | 0 | 0 | |
| 05/12/2025 |
8.81
|
2,500 | 8.91 | 8.91 | 8.71 | 0 | 0 | 0 | |
| 04/12/2025 |
8.91
|
2,300 | 8.71 | 8.91 | 8.52 | 0 | 0 | 0 | |
| 03/12/2025 |
8.81
|
2,300 | 9.01 | 9.01 | 8.81 | 0 | 0 | 0 | |
| 02/12/2025 |
8.81
|
5,100 | 8.81 | 8.91 | 8.12 | 0 | 0 | 0 | |
| 01/12/2025 |
9.01
|
200 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 28/11/2025 |
9.01
|
700 | 8.91 | 9.01 | 8.91 | 0 | 0 | 0 | |
| 27/11/2025 |
8.81
|
1,800 | 8.52 | 8.81 | 8.52 | 0 | 0 | 0 | |
| 26/11/2025 |
8.81
|
500 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 25/11/2025 |
8.81
|
2,100 | 8.62 | 8.81 | 8.52 | 0 | 0 | 0 | |
| 24/11/2025 |
8.71
|
200 | 8.81 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 21/11/2025 |
8.81
|
5,400 | 8.81 | 8.81 | 8.12 | 0 | 0 | 0 | |
| 20/11/2025 |
8.91
|
2,000 | 8.71 | 8.91 | 8.71 | 0 | 0 | 0 | |
| 19/11/2025 |
8.91
|
2,300 | 8.71 | 8.91 | 8.71 | 0 | 0 | 0 | |
| 18/11/2025 |
8.81
|
7,000 | 8.71 | 9.11 | 8.71 | 0 | 0 | 0 | |
| 17/11/2025 |
8.71
|
8,800 | 8.52 | 8.81 | 8.52 | 0 | 0 | 0 | |
| 14/11/2025 |
8.62
|
1,600 | 8.52 | 8.62 | 8.52 | 0 | 0 | 0 | |
| 13/11/2025 |
8.42
|
2,000 | 8.22 | 8.52 | 8.22 | 0 | 0 | 0 | |
| 12/11/2025 |
8.12
|
7,400 | 8.32 | 8.32 | 8.12 | 0 | 0 | 0 | |
| 11/11/2025 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 10/11/2025 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 07/11/2025 |
7.92
|
21,200 | 8.12 | 8.32 | 7.92 | 0 | 0 | 0 | |
| 06/11/2025 |
8.12
|
6,200 | 8.32 | 8.32 | 8.12 | 0 | 0 | 0 | |
| 05/11/2025 |
8.32
|
1,100 | 8.62 | 8.62 | 8.22 | 0 | 0 | 0 | |
| 04/11/2025 |
8.12
|
31,000 | 8.71 | 8.71 | 7.72 | 0 | 0 | 0 | |
| 03/11/2025 |
8.91
|
600 | 9.21 | 9.41 | 8.81 | 0 | 0 | 0 | |
| 31/10/2025 |
9.61
|
14,600 | 8.62 | 9.61 | 8.42 | 0 | 0 | 0 | |
| 30/10/2025 |
8.91
|
4,100 | 8.52 | 8.91 | 8.22 | 0 | 0 | 0 | |
| 29/10/2025 |
8.42
|
7,300 | 8.32 | 8.42 | 8.22 | 0 | 0 | 0 | |
| 28/10/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 27/10/2025 |
8.42
|
1,900 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 | |
| 24/10/2025 |
8.42
|
400 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 23/10/2025 |
8.42
|
6,800 | 8.71 | 8.71 | 8.22 | 0 | 0 | 0 | |
| 22/10/2025 |
8.12
|
4,300 | 8.02 | 8.12 | 8.02 | 0 | 0 | 0 | |
| 21/10/2025 |
8.12
|
10,600 | 8.52 | 8.52 | 8.12 | 0 | 0 | 0 | |
| 20/10/2025 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 17/10/2025 |
8.62
|
300 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 16/10/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 15/10/2025 |
8.81
|
2,300 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 14/10/2025 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 13/10/2025 |
8.62
|
1,100 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 10/10/2025 |
8.71
|
2,200 | 9.01 | 9.01 | 8.71 | 0 | 0 | 0 | |
| 09/10/2025 |
9.01
|
800 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 08/10/2025 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 07/10/2025 |
8.91
|
1,400 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 06/10/2025 |
9.01
|
1,000 | 8.91 | 9.01 | 8.91 | 0 | 0 | 0 | |
| 03/10/2025 |
9.01
|
13,200 | 9.01 | 9.01 | 8.91 | 0 | 0 | 0 | |
| 02/10/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 01/10/2025 |
9.01
|
600 | 9.01 | 9.01 | 8.91 | 0 | 0 | 0 | |
| 30/09/2025 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 29/09/2025 |
9.01
|
6,700 | 8.71 | 9.01 | 8.71 | 0 | 0 | 0 | |
| 26/09/2025 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 25/09/2025 |
8.81
|
11,900 | 8.91 | 8.91 | 8.81 | 0 | 0 | 0 | |
| 24/09/2025 |
8.91
|
800 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 23/09/2025 |
9.01
|
700 | 9.11 | 9.11 | 9.01 | 0 | 0 | 0 | |
| 22/09/2025 |
9.21
|
2,500 | 9.11 | 9.21 | 9.11 | 0 | 0 | 0 | |
| 19/09/2025 |
9.11
|
1,500 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 18/09/2025 |
9.21
|
15,600 | 8.91 | 9.71 | 8.71 | 0 | 0 | 0 | |
| 17/09/2025 |
8.71
|
9,200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 16/09/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 15/09/2025 |
8.81
|
18,300 | 8.71 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 12/09/2025 |
8.62
|
3,100 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 11/09/2025 |
8.62
|
9,600 | 8.71 | 8.71 | 8.42 | 0 | 0 | 0 | |
| 10/09/2025 |
8.62
|
300 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 09/09/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 08/09/2025 |
8.62
|
3,800 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 | |