| 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 | 1.15% | 6,900 | 0 | 0 |
8.70
8.80
8.80
|
|
2 tháng
(2025-11-28) |
0.60 | 7.32% | 13,400 | 0 | 0 |
8.20
8.80
8.80
|
|
3 tháng
(2025-10-29) |
0.30 | 3.53% | 133,500 | -106,100 | -0.8 |
7.90
8.80
8.80
|
|
6 tháng
(2025-07-31) |
-1.90 | -17.74% | 229,600 | -174,700 | -1.4 |
7.90
10.70
8.80
|
|
12 tháng
(2025-02-03) |
-0.83 | -8.60% | 625,300 | -398,600 | -3.6 |
7.90
11.09
8.80
|
|
24 tháng
(2024-02-07) |
-0.06 | -0.70% | 690,802 | -409,500 | -3.7 |
6.88
11.09
8.80
|
|
36 tháng
(2023-02-13) |
1.24 | 16.47% | 804,102 | -415,200 | -3.8 |
6.88
11.78
8.80
|
|
60 tháng
(2021-02-22) |
-5 | -36.25% | 1,161,306 | -459,100 | -4.3 |
6.88
13.80
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/01/2026 |
8.80
|
4,900 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 | |
| 23/01/2026 |
8.80
|
1,800 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 | |
| 22/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 21/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 20/01/2026 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 16/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 14/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 13/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 08/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 31/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 30/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 25/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 24/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 22/12/2025 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 16/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 10/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/12/2025 |
8.70
|
2,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 08/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 02/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/12/2025 |
8.70
|
3,900 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 28/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/11/2025 |
8.20
|
1,200 | 8.30 | 8.30 | 8.20 | 0 | 1,200 | -0.0 | |
| 26/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/11/2025 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/11/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 19/11/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/11/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 17/11/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 14/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 11/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/11/2025 |
7.90
|
116,400 | 8.70 | 8.70 | 7.90 | 0 | 105,000 | -0.8 | |
| 07/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/11/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 04/11/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 100 | 0 | 0.0 | |
| 03/11/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 100 | 100 | 0 | |
| 31/10/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 30/10/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/10/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/10/2025 |
8.50
|
6,600 | 8.50 | 8.50 | 8.20 | 0 | 6,300 | -0.1 | |
| 27/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 24/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 23/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 22/10/2025 |
8.60
|
300 | 7.90 | 8.60 | 7.90 | 100 | 0 | 0.0 | |
| 21/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 20/10/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 100 | -0.0 | |
| 17/10/2025 |
8.60
|
49,700 | 8.60 | 8.60 | 8.60 | 0 | 48,700 | -0.4 | |
| 16/10/2025 |
8.60
|
3,400 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 15/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 14/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 13/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 10/10/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 100 | -0.0 | |
| 09/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 08/10/2025 |
9.30
|
400 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 07/10/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 06/10/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 03/10/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 02/10/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 100 | 0 | 0.0 | |
| 01/10/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 30/09/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 100 | -0.0 | |
| 29/09/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 26/09/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 25/09/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 24/09/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 23/09/2025 |
9.70
|
300 | 9.70 | 9.70 | 9.70 | 0 | 200 | -0.0 | |
| 22/09/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 100 | 0 | 0.0 | |
| 19/09/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 18/09/2025: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 18/09/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 17/09/2025 |
8.85
|
16,200 | 8.66 | 8.85 | 8.66 | 0 | 700 | -0.0 | |
| 16/09/2025 |
8.95
|
400 | 8.95 | 8.95 | 8.95 | 0 | 400 | -0.0 | |
| 15/09/2025 |
8.95
|
5,200 | 8.85 | 8.95 | 8.85 | 0 | 5,000 | -0.0 | |
| 12/09/2025 |
8.75
|
900 | 9.73 | 9.73 | 8.75 | 100 | 0 | 0.0 | |
| 11/09/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 10/09/2025 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 09/09/2025 |
8.85
|
5,600 | 8.95 | 8.95 | 8.85 | 0 | 2,700 | -0.0 | |
| 08/09/2025 |
8.95
|
400 | 9.14 | 9.14 | 8.95 | 0 | 200 | -0.0 | |