| 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) |
0.70 | 10.29% | 1,800 | 0 | 0 |
5.90
8.50
8.50
|
|
2 tháng
(2025-11-28) |
0.10 | 1.35% | 11,100 | 0 | 0 |
5.90
8.50
8.50
|
|
3 tháng
(2025-10-29) |
0.40 | 5.63% | 43,600 | 0 | 0 |
5.90
8.50
8.50
|
|
6 tháng
(2025-07-31) |
-0.12 | -1.60% | 107,600 | 0 | 0 |
5.90
8.96
8.50
|
|
12 tháng
(2025-02-03) |
1.78 | 31.21% | 224,602 | 0 | 0 |
5.72
8.96
8.50
|
|
24 tháng
(2024-02-07) |
-0.84 | -10.12% | 382,797 | 0 | 0 |
5.71
9.52
8.50
|
|
36 tháng
(2023-02-13) |
2.28 | 43.76% | 504,153 | 0 | 0 |
5.13
9.80
8.50
|
|
60 tháng
(2022-07-20) |
-11.66 | -60.87% | 1,387,388 | 0 | 0 |
4.63
19.16
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
|
400 | 8.60 | 8.60 | 6.50 | 0 | 0 | 0 | |
| 26/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 22/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 21/01/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/01/2026 |
6.50
|
500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 19/01/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 16/01/2026 |
5.90
|
500 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 15/01/2026 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 14/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 13/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 12/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 09/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 08/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 07/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 06/01/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 05/01/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 31/12/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 30/12/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 29/12/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 26/12/2025 |
6.20
|
700 | 6.50 | 6.50 | 6 | 0 | 0 | 0 | |
| 25/12/2025 |
6.80
|
2,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 24/12/2025 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 23/12/2025 |
6.80
|
2,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 22/12/2025 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 19/12/2025 |
6.90
|
600 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 18/12/2025 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 17/12/2025 |
6.90
|
1,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 16/12/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/12/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 12/12/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 10/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 09/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 08/12/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 05/12/2025 |
7
|
300 | 6.60 | 7 | 6.60 | 0 | 0 | 0 | |
| 04/12/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 03/12/2025 |
7
|
700 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 02/12/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/12/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 28/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 27/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 26/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 25/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 24/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 20/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 19/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 18/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 17/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 14/11/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 13/11/2025 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 12/11/2025 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 11/11/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 10/11/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 07/11/2025 |
6.70
|
31,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 06/11/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/11/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 04/11/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 03/11/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 31/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 30/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 29/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 28/10/2025: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
| 28/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 27/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 24/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 23/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 21/10/2025 |
7.05
|
200 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 20/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 17/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 16/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 14/10/2025 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 13/10/2025 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 10/10/2025 |
6.76
|
3,400 | 6.76 | 6.76 | 6.67 | 0 | 0 | 0 | |
| 09/10/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 08/10/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 07/10/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 06/10/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 03/10/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 02/10/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 01/10/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 30/09/2025 |
7.34
|
300 | 8.38 | 8.38 | 7.34 | 0 | 0 | 0 | |
| 29/09/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 26/09/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 25/09/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 24/09/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 23/09/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 22/09/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 19/09/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 18/09/2025 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 17/09/2025 |
7.15
|
1,100 | 6.67 | 7.15 | 6.29 | 0 | 0 | 0 | |
| 16/09/2025 |
7.15
|
600 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 15/09/2025 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 12/09/2025 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 11/09/2025 |
6.95
|
200 | 6.48 | 6.95 | 6.48 | 0 | 0 | 0 | |
| 10/09/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 09/09/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 08/09/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |