| 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) |
-0.10 | -1.25% | 43,300 | 0 | 0 |
7.80
8
7.90
|
|
2 tháng
(2025-11-28) |
0.20 | 2.60% | 67,200 | 0 | 0 |
7.50
8
7.90
|
|
3 tháng
(2025-10-29) |
0.10 | 1.28% | 93,000 | 0 | 0 |
7.30
8
7.90
|
|
6 tháng
(2025-07-31) |
0.10 | 1.33% | 174,900 | 0 | 0 |
7.10
8
7.90
|
|
12 tháng
(2025-02-03) |
-0.09 | -1.11% | 404,200 | -100 | 0 |
6.74
8.37
7.90
|
|
24 tháng
(2024-02-07) |
-0.18 | -2.25% | 899,957 | -8,200 | -0.1 |
6.74
8.66
7.90
|
|
36 tháng
(2023-02-13) |
0.34 | 4.51% | 1,325,009 | -1,600 | -0.0 |
6.74
8.92
7.90
|
|
60 tháng
(2021-02-22) |
1.79 | 29.39% | 4,275,866 | -1,500 | -0.0 |
4.85
14.72
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/01/2026 |
7.90
|
1,800 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 23/01/2026 |
8
|
6,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 22/01/2026 |
7.90
|
14,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 21/01/2026 |
7.80
|
2,200 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 20/01/2026 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/01/2026 |
7.90
|
6,300 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 16/01/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/01/2026 |
7.90
|
1,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 14/01/2026 |
7.80
|
2,200 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 13/01/2026 |
7.90
|
600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/01/2026 |
7.90
|
5,700 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 09/01/2026 |
8
|
700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 08/01/2026 |
7.80
|
300 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 07/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 06/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 31/12/2025 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 29/12/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/12/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/12/2025 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/12/2025 |
7.90
|
2,400 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 19/12/2025 |
7.50
|
4,100 | 7.50 | 8 | 7.50 | 0 | 0 | 0 | |
| 18/12/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 17/12/2025 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 16/12/2025 |
7.50
|
8,400 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 | |
| 15/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 12/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/12/2025 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 09/12/2025 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 08/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 05/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 04/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/12/2025 |
7.60
|
3,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 02/12/2025 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 01/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 28/11/2025 |
7.70
|
1,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 27/11/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/11/2025 |
7.70
|
2,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/11/2025 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/11/2025 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 21/11/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 20/11/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 19/11/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 18/11/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/11/2025 |
7.60
|
8,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/11/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/11/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 12/11/2025 |
7.30
|
3,900 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 | |
| 11/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 07/11/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 04/11/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/11/2025 |
7.80
|
3,800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 31/10/2025 |
7.80
|
2,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/10/2025 |
7.60
|
1,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 29/10/2025 |
7.80
|
1,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 28/10/2025 |
7.10
|
2,700 | 7.60 | 7.60 | 7 | 0 | 0 | 0 | |
| 27/10/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/10/2025 |
7.80
|
2,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 23/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 22/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 21/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 17/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/10/2025 |
7.90
|
1,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/10/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/10/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 07/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 06/10/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 02/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 01/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 30/09/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 29/09/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/09/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/09/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 25/09/2025 |
7.70
|
1,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/09/2025 |
7.70
|
20,000 | 7.41 | 7.70 | 7.41 | 0 | 0 | 0 | |
| 23/09/2025 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/09/2025 |
7.80
|
1,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 19/09/2025 |
7.60
|
2,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 18/09/2025 |
7.70
|
10,000 | 7.51 | 7.80 | 7.51 | 0 | 0 | 0 | |
| 17/09/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/09/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 15/09/2025 |
7.89
|
500 | 7.70 | 8.09 | 7.70 | 0 | 0 | 0 | |
| 12/09/2025 |
7.70
|
900 | 7.22 | 7.70 | 7.22 | 0 | 0 | 0 | |
| 11/09/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/09/2025 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/09/2025 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/09/2025 |
7.41
|
500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |