| 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) |
0.35 | 4.12% | 75,900 | 0 | 0 |
8
8.85
8.85
|
|
2 tháng
(2025-11-28) |
0 | 0% | 88,400 | -100 | -0.0 |
8
8.85
8.85
|
|
3 tháng
(2025-10-29) |
-0.34 | -3.66% | 110,800 | -100 | -0.0 |
8
9.50
8.85
|
|
6 tháng
(2025-07-31) |
-0.76 | -7.93% | 372,000 | 1,400 | 0.0 |
8
10.70
8.85
|
|
12 tháng
(2025-02-03) |
-5.36 | -37.70% | 500,700 | 1,400 | 0.0 |
8
14.21
8.85
|
|
24 tháng
(2024-02-07) |
1.13 | 14.58% | 1,133,100 | 1,400 | 0.0 |
7.72
15.15
8.85
|
|
36 tháng
(2023-02-13) |
2.39 | 37.01% | 2,029,900 | -2,500 | -0.3 |
5.96
15.15
8.85
|
|
60 tháng
(2021-02-22) |
1.19 | 15.54% | 7,867,700 | -1,200 | -1.4 |
5.75
15.15
8.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 26/01/2026 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 23/01/2026 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 22/01/2026 |
8.75
|
2,700 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 | |
| 21/01/2026 |
8.65
|
69,300 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 | |
| 20/01/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/01/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 16/01/2026 |
8.60
|
2,700 | 8.45 | 8.60 | 8.45 | 0 | 0 | 0 | |
| 15/01/2026 |
8.30
|
300 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 14/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 12/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/01/2026 |
8
|
500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 08/01/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 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
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 31/12/2025 |
8.50
|
200 | 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
|
100 | 8.50 | 8.50 | 8.50 | 0 | 100 | -0.0 | |
| 19/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 18/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 17/12/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/12/2025 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 15/12/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 12/12/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 11/12/2025 |
8.79
|
200 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 10/12/2025 |
8.79
|
200 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 09/12/2025 |
8.79
|
1,000 | 8.50 | 8.79 | 8.50 | 0 | 0 | 0 | |
| 08/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/12/2025 |
8.70
|
10,100 | 8.70 | 8.70 | 8.69 | 0 | 0 | 0 | |
| 03/12/2025 |
8.70
|
300 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 02/12/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 01/12/2025 |
8.80
|
300 | 8.85 | 8.85 | 8.80 | 0 | 0 | 0 | |
| 28/11/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 27/11/2025 |
8.85
|
300 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 26/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 25/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 24/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 21/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 20/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 19/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 18/11/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 17/11/2025 |
9.50
|
1,200 | 9.50 | 9.50 | 9.48 | 0 | 0 | 0 | |
| 14/11/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/11/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 13/11/2025 |
8.94
|
7,800 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 12/11/2025 |
8.94
|
900 | 8.40 | 8.94 | 8.40 | 0 | 0 | 0 | |
| 11/11/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 10/11/2025 |
8.40
|
1,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 07/11/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 06/11/2025 |
8.39
|
900 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 05/11/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 04/11/2025 |
8.39
|
500 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 03/11/2025 |
8.39
|
200 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 31/10/2025 |
9.00
|
6,000 | 8.81 | 9.00 | 8.81 | 0 | 0 | 0 | |
| 30/10/2025 |
9.38
|
1,000 | 9.61 | 9.61 | 8.59 | 0 | 0 | 0 | |
| 29/10/2025 |
9.19
|
2,100 | 8.90 | 9.19 | 8.90 | 0 | 0 | 0 | |
| 28/10/2025 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 27/10/2025 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 | |
| 24/10/2025 |
9.28
|
500 | 9.38 | 9.38 | 9.28 | 0 | 0 | 0 | |
| 23/10/2025 |
8.99
|
600 | 9.09 | 9.09 | 8.99 | 0 | 0 | 0 | |
| 22/10/2025 |
8.52
|
1,000 | 7.87 | 8.52 | 7.87 | 0 | 0 | 0 | |
| 21/10/2025 |
8.40
|
2,300 | 8.42 | 8.42 | 8.40 | 0 | 0 | 0 | |
| 20/10/2025 |
9.03
|
1,400 | 9.03 | 9.03 | 8.42 | 0 | 0 | 0 | |
| 17/10/2025 |
9.03
|
1,400 | 8.81 | 9.03 | 8.77 | 0 | 0 | 0 | |
| 16/10/2025 |
9.42
|
600 | 9.03 | 9.47 | 9.03 | 0 | 0 | 0 | |
| 15/10/2025 |
9.03
|
600 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 14/10/2025 |
9.03
|
6,800 | 9.03 | 9.14 | 9.00 | 0 | 0 | 0 | |
| 13/10/2025 |
9.03
|
7,200 | 9.75 | 9.75 | 9.03 | 0 | 0 | 0 | |
| 10/10/2025 |
9.71
|
4,400 | 8.64 | 9.71 | 8.64 | 0 | 0 | 0 | |
| 09/10/2025 |
9.21
|
1,000 | 9.21 | 9.21 | 8.71 | 0 | 0 | 0 | |
| 08/10/2025 |
9.20
|
600 | 8.67 | 9.20 | 8.62 | 0 | 0 | 0 | |
| 07/10/2025 |
8.62
|
2,600 | 9.08 | 9.08 | 8.62 | 0 | 0 | 0 | |
| 06/10/2025 |
9.08
|
200 | 9.09 | 9.09 | 9.08 | 0 | 0 | 0 | |
| 03/10/2025 |
9.09
|
1,900 | 8.62 | 9.09 | 8.62 | 0 | 0 | 0 | |
| 02/10/2025 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 01/10/2025 |
8.67
|
3,100 | 8.65 | 8.67 | 8.65 | 0 | 0 | 0 | |
| 30/09/2025 |
9.28
|
6,100 | 9.28 | 9.39 | 8.74 | 0 | 2,700 | -0.0 | |
| 29/09/2025 |
9.39
|
4,400 | 9.39 | 9.57 | 9.39 | 4,100 | 0 | 0.0 | |
| 26/09/2025 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 100 | 0 | 0.0 | |
| 25/09/2025 |
9.39
|
7,400 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 24/09/2025 |
10.09
|
20,300 | 10.42 | 10.42 | 9.21 | 0 | 0 | 0 | |
| 23/09/2025 |
9.90
|
15,600 | 9.38 | 9.90 | 9.30 | 0 | 0 | 0 | |
| 22/09/2025 |
9.99
|
15,900 | 10.13 | 11.03 | 9.99 | 0 | 0 | 0 | |
| 19/09/2025 |
10.70
|
81,800 | 10.70 | 10.70 | 9.85 | 0 | 0 | 0 | |
| 18/09/2025 |
10.04
|
27,000 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
| 17/09/2025 |
9.42
|
13,700 | 8.90 | 9.42 | 8.90 | 0 | 0 | 0 | |
| 16/09/2025 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 15/09/2025 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
| 12/09/2025 |
9.14
|
1,000 | 8.63 | 9.14 | 8.63 | 0 | 0 | 0 | |
| 11/09/2025 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 10/09/2025 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 09/09/2025 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 08/09/2025 |
9.21
|
400 | 8.59 | 9.21 | 8.59 | 0 | 0 | 0 | |