| 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) |
-0.50 | -4.85% | 15,700 | 0 | 0 |
9.50
10.30
9.80
|
|
2 tháng
(2025-11-28) |
0.49 | 5.21% | 27,700 | 0 | 0 |
8.73
10.30
9.80
|
|
3 tháng
(2025-10-29) |
2.04 | 26.25% | 34,600 | 0 | 0 |
7.76
10.30
9.80
|
|
6 tháng
(2025-07-31) |
0.87 | 9.78% | 79,800 | 0 | 0 |
7.76
10.30
9.80
|
|
12 tháng
(2025-02-03) |
1.78 | 22.22% | 226,524 | 0 | -0 |
6.79
10.30
9.80
|
|
24 tháng
(2024-02-07) |
0.86 | 9.68% | 572,980 | 0 | -0 |
6.63
10.30
9.80
|
|
36 tháng
(2023-02-13) |
1.25 | 14.64% | 884,057 | 0 | -0 |
6.63
10.30
9.80
|
|
60 tháng
(2021-02-22) |
0.31 | 3.26% | 2,690,898 | -2,000 | -0.1 |
6.63
13.03
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 26/01/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 23/01/2026 |
9.70
|
2,400 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 | |
| 22/01/2026 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 21/01/2026 |
10.20
|
7,100 | 9.60 | 10.20 | 9 | 0 | 0 | 0 | |
| 20/01/2026 |
9.50
|
2,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 19/01/2026 |
9.50
|
600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 16/01/2026 |
9.50
|
600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 15/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 14/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 13/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 12/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 09/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 08/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 07/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 06/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 05/01/2026 |
10.10
|
500 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 31/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 30/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 29/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 26/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 25/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 24/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 23/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 22/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 19/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 18/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 17/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 16/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 15/12/2025 |
10.30
|
600 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 | |
| 12/12/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 12/12/2025 |
10.30
|
300 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 | |
| 11/12/2025 |
9.80
|
500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 10/12/2025 |
9.61
|
900 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
| 09/12/2025 |
9.41
|
900 | 9.51 | 9.51 | 9.41 | 0 | 0 | 0 | |
| 08/12/2025 |
9.51
|
1,000 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 05/12/2025 |
9.90
|
6,500 | 8.83 | 9.99 | 8.83 | 0 | 0 | 0 | |
| 04/12/2025 |
8.73
|
1,300 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 03/12/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 02/12/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 01/12/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 28/11/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 27/11/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 26/11/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 25/11/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 24/11/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 21/11/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 20/11/2025 |
9.41
|
800 | 9.22 | 9.41 | 9.22 | 0 | 0 | 0 | |
| 19/11/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 18/11/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 17/11/2025 |
9.02
|
1,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 14/11/2025 |
9.02
|
1,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 13/11/2025 |
9.02
|
800 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 12/11/2025 |
9.02
|
1,200 | 9.70 | 9.70 | 9.02 | 0 | 0 | 0 | |
| 11/11/2025 |
9.70
|
400 | 9.22 | 9.70 | 8.73 | 0 | 0 | 0 | |
| 10/11/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 07/11/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 06/11/2025 |
8.73
|
200 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 05/11/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 04/11/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 03/11/2025 |
7.76
|
1,500 | 8.25 | 8.25 | 7.76 | 0 | 0 | 0 | |
| 31/10/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 30/10/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 29/10/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 28/10/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 27/10/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 24/10/2025 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 23/10/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 22/10/2025 |
9.02
|
1,800 | 8.73 | 9.02 | 8.73 | 0 | 0 | 0 | |
| 21/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 20/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 17/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 16/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 15/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 14/10/2025 |
9.02
|
200 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 13/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 10/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 09/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 08/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 07/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 06/10/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 03/10/2025 |
9.02
|
7,800 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 02/10/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 01/10/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 30/09/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 29/09/2025 |
8.73
|
1,000 | 7.86 | 8.73 | 7.86 | 0 | 0 | 0 | |
| 26/09/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 25/09/2025 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 24/09/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 23/09/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 22/09/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 19/09/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 18/09/2025 |
9.02
|
1,300 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 17/09/2025 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 16/09/2025 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 15/09/2025 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 12/09/2025 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 11/09/2025 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 10/09/2025 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 09/09/2025 |
10.19
|
700 | 10.19 | 10.19 | 10.09 | 0 | 0 | 0 | |
| 08/09/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |