| 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) |
0.07 | 0.93% | 329,900 | -93,900 | -0.8 |
7.93
8.40
8
|
|
2 tháng
(2025-11-28) |
-0.47 | -5.59% | 504,200 | -201,500 | -1.8 |
7.93
8.47
8
|
|
3 tháng
(2025-10-29) |
-0.84 | -9.48% | 868,700 | -399,200 | -3.5 |
7.93
8.93
8
|
|
6 tháng
(2025-07-31) |
-0.75 | -8.54% | 1,458,000 | -398,200 | -3.5 |
7.93
9.29
8
|
|
12 tháng
(2025-02-03) |
1.50 | 23.10% | 5,500,470 | -306,800 | -2.9 |
6.47
9.29
8
|
|
24 tháng
(2024-02-07) |
1.90 | 31.12% | 11,942,483 | -382,937 | -3.5 |
6.10
9.29
8
|
|
36 tháng
(2023-02-13) |
2.37 | 42.05% | 26,254,224 | -1,763,740 | -16.0 |
5.08
9.29
8
|
|
60 tháng
(2021-02-22) |
2.33 | 41.21% | 91,896,607 | -1,240,480 | -13.4 |
4.84
11.99
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
8
|
13,900 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/01/2026 |
8
|
3,600 | 8.10 | 8.10 | 8 | 1,000 | 0 | 0.0 | |
| 23/01/2026 |
8.20
|
5,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 22/01/2026 |
8.30
|
4,700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 21/01/2026 |
8.10
|
1,300 | 8.40 | 8.40 | 8.10 | 200 | 0 | 0.0 | |
| 20/01/2026 |
8.40
|
13,800 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
| 19/01/2026 |
8.40
|
13,200 | 8.30 | 8.40 | 8.30 | 0 | 1,000 | -0.0 | |
| 16/01/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 16/01/2026 |
8.40
|
6,100 | 8.40 | 8.50 | 8 | 0 | 600 | -0.0 | |
| 15/01/2026 |
8.20
|
54,000 | 8.11 | 8.29 | 8.11 | 1,000 | 1,100 | -0.0 | |
| 14/01/2026 |
8.11
|
36,500 | 9.11 | 9.11 | 8.02 | 0 | 0 | 0 | |
| 13/01/2026 |
8.29
|
25,600 | 8.29 | 8.29 | 8.20 | 0 | 500 | -0.0 | |
| 12/01/2026 |
8.29
|
7,200 | 8.38 | 8.38 | 8.29 | 0 | 1,000 | -0.0 | |
| 09/01/2026 |
8.38
|
6,600 | 8.29 | 8.38 | 8.29 | 0 | 0 | 0 | |
| 08/01/2026 |
8.29
|
29,800 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 07/01/2026 |
8.29
|
9,900 | 8.11 | 8.29 | 8.11 | 0 | 1,100 | -0.0 | |
| 06/01/2026 |
8.29
|
27,000 | 8.11 | 8.29 | 8.11 | 0 | 62,200 | -0.5 | |
| 05/01/2026 |
8.11
|
63,000 | 7.93 | 8.29 | 7.93 | 0 | 2,000 | -0.0 | |
| 31/12/2025 |
8.38
|
3,000 | 8.02 | 8.38 | 8.02 | 100 | 7,800 | -0.1 | |
| 30/12/2025 |
8.02
|
7,900 | 7.93 | 8.47 | 7.93 | 100 | 7,800 | -0.1 | |
| 29/12/2025 |
7.93
|
11,300 | 7.93 | 7.93 | 7.93 | 0 | 11,200 | -0.1 | |
| 26/12/2025 |
7.93
|
3,400 | 7.93 | 7.93 | 7.84 | 0 | 2,400 | -0.0 | |
| 25/12/2025 |
7.93
|
22,500 | 7.93 | 7.93 | 7.93 | 0 | 21,500 | -0.2 | |
| 24/12/2025 |
7.93
|
26,500 | 8.02 | 8.02 | 7.93 | 100 | 21,900 | -0.2 | |
| 23/12/2025 |
8.02
|
13,000 | 7.84 | 8.02 | 7.84 | 0 | 10,900 | -0.1 | |
| 22/12/2025 |
7.93
|
5,200 | 8.02 | 8.02 | 7.93 | 0 | 2,800 | -0.0 | |
| 19/12/2025 |
8.02
|
7,400 | 8.02 | 8.02 | 8.02 | 0 | 2,900 | -0.0 | |
| 18/12/2025 |
8.11
|
1,300 | 8.11 | 8.11 | 8.11 | 0 | 800 | -0.0 | |
| 17/12/2025 |
8.11
|
4,500 | 8.11 | 8.11 | 8.11 | 0 | 2,500 | -0.0 | |
| 16/12/2025 |
8.11
|
3,100 | 8.02 | 8.11 | 8.02 | 0 | 3,100 | -0.0 | |
| 15/12/2025 |
8.02
|
17,000 | 8.11 | 8.11 | 7.93 | 0 | 10,300 | -0.1 | |
| 12/12/2025 |
8.20
|
4,300 | 8.20 | 8.20 | 8.20 | 0 | 2,200 | -0.0 | |
| 11/12/2025 |
8.20
|
1,900 | 8.11 | 8.20 | 8.11 | 0 | 1,100 | -0.0 | |
| 10/12/2025 |
8.11
|
5,600 | 8.11 | 8.11 | 8.11 | 0 | 2,400 | -0.0 | |
| 09/12/2025 |
8.11
|
4,200 | 8.11 | 8.11 | 8.11 | 0 | 900 | -0.0 | |
| 08/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 04/12/2025 |
8.20
|
27,300 | 8.20 | 8.29 | 8.02 | 0 | 9,500 | -0.1 | |
| 03/12/2025 |
8.29
|
15,200 | 8.20 | 8.29 | 8.20 | 0 | 3,600 | -0.0 | |
| 02/12/2025 |
8.29
|
8,800 | 8.11 | 8.29 | 8.11 | 0 | 6,000 | -0.1 | |
| 01/12/2025 |
8.20
|
3,100 | 8.20 | 8.29 | 8.20 | 0 | 2,900 | -0.0 | |
| 28/11/2025 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 27/11/2025 |
8.47
|
8,900 | 8.38 | 8.47 | 8.29 | 0 | 5,500 | -0.1 | |
| 26/11/2025 |
8.20
|
6,000 | 8.11 | 8.20 | 8.11 | 0 | 2,500 | -0.0 | |
| 25/11/2025 |
8.29
|
6,200 | 8.20 | 8.29 | 8.11 | 0 | 3,400 | -0.0 | |
| 24/11/2025 |
8.20
|
45,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/11/2025 |
8.29
|
6,600 | 8.20 | 8.29 | 8.20 | 0 | 3,500 | -0.0 | |
| 20/11/2025 |
8.20
|
4,000 | 8.20 | 8.20 | 8.11 | 0 | 3,200 | -0.0 | |
| 19/11/2025 |
8.20
|
8,300 | 8.20 | 8.20 | 8.20 | 0 | 8,000 | -0.1 | |
| 18/11/2025 |
8.20
|
13,700 | 8.11 | 8.20 | 8.11 | 0 | 5,000 | -0.0 | |
| 17/11/2025 |
8.20
|
31,600 | 8.20 | 8.20 | 8.11 | 0 | 7,600 | -0.1 | |
| 14/11/2025 |
8.20
|
24,400 | 8.20 | 8.20 | 8.02 | 0 | 23,400 | -0.2 | |
| 13/11/2025 |
8.47
|
110,400 | 8.29 | 8.47 | 8.02 | 0 | 110,200 | -1.0 | |
| 12/11/2025 |
8.56
|
28,600 | 8.47 | 8.56 | 8.02 | 0 | 25,400 | -0.2 | |
| 11/11/2025 |
8.38
|
2,300 | 8.47 | 8.47 | 8.38 | 0 | 0 | 0 | |
| 10/11/2025 |
8.75
|
8,200 | 8.66 | 8.75 | 8.56 | 0 | 0 | 0 | |
| 07/11/2025 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 06/11/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 05/11/2025 |
8.84
|
500 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 | |
| 04/11/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 03/11/2025 |
8.84
|
11,200 | 8.66 | 8.84 | 8.56 | 0 | 0 | 0 | |
| 31/10/2025 |
8.93
|
25,000 | 8.66 | 8.93 | 8.66 | 0 | 0 | 0 | |
| 30/10/2025 |
8.84
|
15,300 | 8.84 | 8.84 | 8.66 | 0 | 0 | 0 | |
| 29/10/2025 |
8.84
|
7,300 | 8.75 | 9.02 | 8.75 | 0 | 0 | 0 | |
| 28/10/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 27/10/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 24/10/2025 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 23/10/2025 |
8.75
|
6,600 | 8.75 | 8.75 | 8.47 | 0 | 0 | 0 | |
| 22/10/2025 |
8.93
|
2,200 | 8.93 | 8.93 | 8.56 | 0 | 0 | 0 | |
| 21/10/2025 |
8.93
|
1,500 | 8.93 | 8.93 | 8.93 | 1,500 | 0 | 0.0 | |
| 20/10/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 17/10/2025 |
8.93
|
200 | 8.66 | 8.93 | 8.66 | 0 | 0 | 0 | |
| 16/10/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 15/10/2025 |
8.93
|
1,500 | 8.66 | 8.93 | 8.66 | 0 | 0 | 0 | |
| 14/10/2025 |
8.75
|
2,500 | 8.66 | 8.93 | 8.47 | 0 | 100 | -0.0 | |
| 13/10/2025 |
8.93
|
13,700 | 8.75 | 8.93 | 8.75 | 0 | 200 | -0.0 | |
| 10/10/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 09/10/2025 |
8.93
|
10,600 | 8.84 | 8.93 | 8.84 | 0 | 0 | 0 | |
| 08/10/2025 |
8.84
|
900 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 | |
| 07/10/2025 |
8.93
|
5,100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 06/10/2025 |
8.93
|
6,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 03/10/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 02/10/2025 |
8.93
|
2,100 | 8.75 | 8.93 | 8.75 | 0 | 0 | 0 | |
| 01/10/2025 |
8.84
|
20,500 | 9.11 | 9.29 | 8.84 | 0 | 0 | 0 | |
| 30/09/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 29/09/2025 |
9.11
|
19,000 | 8.75 | 9.11 | 8.75 | 0 | 1,000 | -0.0 | |
| 26/09/2025 |
8.75
|
800 | 8.66 | 8.75 | 8.66 | 0 | 0 | 0 | |
| 25/09/2025 |
9.02
|
1,200 | 8.75 | 9.02 | 8.75 | 0 | 0 | 0 | |
| 24/09/2025 |
9.02
|
3,300 | 9.11 | 9.11 | 8.84 | 100 | 0 | 0.0 | |
| 23/09/2025 |
8.93
|
2,500 | 8.93 | 8.93 | 8.93 | 100 | 0 | 0.0 | |
| 22/09/2025 |
9.02
|
24,300 | 8.75 | 9.11 | 8.75 | 0 | 1,000 | -0.0 | |
| 19/09/2025 |
8.93
|
6,100 | 8.75 | 8.93 | 8.75 | 0 | 0 | 0 | |
| 18/09/2025 |
9.02
|
1,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 17/09/2025 |
8.93
|
2,200 | 8.75 | 8.93 | 8.56 | 0 | 0 | 0 | |
| 16/09/2025 |
8.75
|
16,000 | 8.75 | 8.84 | 8.75 | 100 | 0 | 0.0 | |
| 15/09/2025 |
8.75
|
24,100 | 8.93 | 8.93 | 8.66 | 0 | 0 | 0 | |
| 12/09/2025 |
8.75
|
2,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 11/09/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 10/09/2025 |
8.93
|
200 | 8.84 | 8.93 | 8.84 | 0 | 0 | 0 | |
| 09/09/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 08/09/2025 |
8.93
|
16,400 | 8.75 | 8.93 | 8.56 | 0 | 0 | 0 | |