| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.30 | 3.45% | 140,100 | 0 | 0 |
8.30
9.60
8.90
|
|
2 tháng
(2026-01-12) |
0.30 | 3.45% | 307,300 | 0 | 0 |
8.30
9.60
8.90
|
|
3 tháng
(2025-12-15) |
0.40 | 4.65% | 422,600 | 0 | 0 |
8.20
9.60
8.90
|
|
6 tháng
(2025-09-15) |
0.19 | 2.11% | 712,900 | 0 | 0 |
7.92
9.61
8.90
|
|
12 tháng
(2025-03-18) |
-1.45 | -13.89% | 2,193,100 | 0 | 0 |
7.03
11.69
8.90
|
|
24 tháng
(2024-03-25) |
0.39 | 4.49% | 5,007,826 | -1,000 | -0.0 |
6.97
13.55
8.90
|
|
36 tháng
(2023-03-29) |
1.74 | 24% | 6,147,490 | -1,000 | -0.0 |
5.13
13.55
8.90
|
|
60 tháng
(2021-04-08) |
1.26 | 16.25% | 11,422,177 | 1,000 | 0.0 |
5.13
23.13
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
8.90
|
700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 12/03/2026 |
9
|
3,600 | 8.30 | 9 | 8.30 | 0 | 0 | 0 | |
| 11/03/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 10/03/2026 |
8.30
|
2,100 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 09/03/2026 |
8.50
|
4,200 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 | |
| 06/03/2026 |
8.90
|
2,700 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 05/03/2026 |
9
|
5,100 | 9.60 | 9.60 | 9 | 0 | 0 | 0 | |
| 04/03/2026 |
9.30
|
53,000 | 9.80 | 10.50 | 9.20 | 0 | 0 | 0 | |
| 03/03/2026 |
9.60
|
32,900 | 9.80 | 10.20 | 9.10 | 0 | 0 | 0 | |
| 02/03/2026 |
9
|
18,400 | 8.60 | 9.90 | 8.50 | 0 | 0 | 0 | |
| 27/02/2026 |
8.70
|
800 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 26/02/2026 |
8.90
|
1,100 | 9 | 9.50 | 8.90 | 0 | 0 | 0 | |
| 25/02/2026 |
9
|
11,200 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 | |
| 24/02/2026 |
8.70
|
400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 23/02/2026 |
8.60
|
3,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 13/02/2026 |
8.50
|
1,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 12/02/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/02/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 10/02/2026 |
8.80
|
200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 09/02/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/02/2026 |
8.60
|
7,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 05/02/2026 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 04/02/2026 |
8.70
|
4,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 03/02/2026 |
8.80
|
2,400 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 02/02/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/01/2026 |
8.80
|
16,000 | 8.70 | 9 | 8.50 | 0 | 0 | 0 | |
| 29/01/2026 |
8.70
|
400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 28/01/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 27/01/2026 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/01/2026 |
8.50
|
6,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 23/01/2026 |
8.50
|
8,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 22/01/2026 |
8.80
|
500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 21/01/2026 |
8.70
|
14,000 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 20/01/2026 |
8.70
|
14,100 | 9.10 | 9.20 | 8.50 | 0 | 0 | 0 | |
| 19/01/2026 |
8.90
|
13,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 16/01/2026 |
9
|
19,500 | 9.10 | 9.60 | 8.80 | 0 | 0 | 0 | |
| 15/01/2026 |
9.10
|
14,400 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 14/01/2026 |
8.80
|
19,400 | 8.70 | 9.50 | 8.50 | 0 | 0 | 0 | |
| 13/01/2026 |
8.90
|
17,300 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 | |
| 12/01/2026 |
8.70
|
7,600 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 | |
| 09/01/2026 |
9
|
28,700 | 8.50 | 9.20 | 8.30 | 0 | 0 | 0 | |
| 08/01/2026 |
8.20
|
19,100 | 8.70 | 9 | 8.20 | 0 | 0 | 0 | |
| 07/01/2026 |
8.60
|
3,300 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 | |
| 06/01/2026 |
8.60
|
13,600 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 | |
| 05/01/2026 |
8.20
|
9,000 | 8.60 | 9 | 8.20 | 0 | 0 | 0 | |
| 31/12/2025 |
8.60
|
600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 30/12/2025 |
8.80
|
6,600 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 29/12/2025 |
8.80
|
700 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 26/12/2025 |
8.80
|
5,600 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 25/12/2025 |
8.90
|
500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 24/12/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/12/2025 |
8.90
|
3,900 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 | |
| 22/12/2025 |
8.80
|
700 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 19/12/2025 |
8.90
|
5,300 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 18/12/2025 |
8.70
|
1,800 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 17/12/2025 |
8.90
|
2,300 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 16/12/2025 |
8.90
|
2,900 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 15/12/2025 |
8.60
|
10,600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 12/12/2025 |
8.40
|
2,200 | 8.90 | 9 | 8.40 | 0 | 0 | 0 | |
| 11/12/2025 |
8.70
|
2,700 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 10/12/2025: Cổ tức tiền mặt tỉ lệ: 0.87% | |||||||||
| 10/12/2025 |
8.90
|
1,500 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 | |
| 09/12/2025 |
8.91
|
7,200 | 9.21 | 9.21 | 8.91 | 0 | 0 | 0 | |
| 08/12/2025 |
9.11
|
20,900 | 8.81 | 9.31 | 8.81 | 0 | 0 | 0 | |
| 05/12/2025 |
8.81
|
2,500 | 8.91 | 8.91 | 8.71 | 0 | 0 | 0 | |
| 04/12/2025 |
8.91
|
2,300 | 8.71 | 8.91 | 8.52 | 0 | 0 | 0 | |
| 03/12/2025 |
8.81
|
2,300 | 9.01 | 9.01 | 8.81 | 0 | 0 | 0 | |
| 02/12/2025 |
8.81
|
5,100 | 8.81 | 8.91 | 8.12 | 0 | 0 | 0 | |
| 01/12/2025 |
9.01
|
200 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 28/11/2025 |
9.01
|
700 | 8.91 | 9.01 | 8.91 | 0 | 0 | 0 | |
| 27/11/2025 |
8.81
|
1,800 | 8.52 | 8.81 | 8.52 | 0 | 0 | 0 | |
| 26/11/2025 |
8.81
|
500 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 25/11/2025 |
8.81
|
2,100 | 8.62 | 8.81 | 8.52 | 0 | 0 | 0 | |
| 24/11/2025 |
8.71
|
200 | 8.81 | 8.81 | 8.71 | 0 | 0 | 0 | |
| 21/11/2025 |
8.81
|
5,400 | 8.81 | 8.81 | 8.12 | 0 | 0 | 0 | |
| 20/11/2025 |
8.91
|
2,000 | 8.71 | 8.91 | 8.71 | 0 | 0 | 0 | |
| 19/11/2025 |
8.91
|
2,300 | 8.71 | 8.91 | 8.71 | 0 | 0 | 0 | |
| 18/11/2025 |
8.81
|
7,000 | 8.71 | 9.11 | 8.71 | 0 | 0 | 0 | |
| 17/11/2025 |
8.71
|
8,800 | 8.52 | 8.81 | 8.52 | 0 | 0 | 0 | |
| 14/11/2025 |
8.62
|
1,600 | 8.52 | 8.62 | 8.52 | 0 | 0 | 0 | |
| 13/11/2025 |
8.42
|
2,000 | 8.22 | 8.52 | 8.22 | 0 | 0 | 0 | |
| 12/11/2025 |
8.12
|
7,400 | 8.32 | 8.32 | 8.12 | 0 | 0 | 0 | |
| 11/11/2025 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 10/11/2025 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 07/11/2025 |
7.92
|
21,200 | 8.12 | 8.32 | 7.92 | 0 | 0 | 0 | |
| 06/11/2025 |
8.12
|
6,200 | 8.32 | 8.32 | 8.12 | 0 | 0 | 0 | |
| 05/11/2025 |
8.32
|
1,100 | 8.62 | 8.62 | 8.22 | 0 | 0 | 0 | |
| 04/11/2025 |
8.12
|
31,000 | 8.71 | 8.71 | 7.72 | 0 | 0 | 0 | |
| 03/11/2025 |
8.91
|
600 | 9.21 | 9.41 | 8.81 | 0 | 0 | 0 | |
| 31/10/2025 |
9.61
|
14,600 | 8.62 | 9.61 | 8.42 | 0 | 0 | 0 | |
| 30/10/2025 |
8.91
|
4,100 | 8.52 | 8.91 | 8.22 | 0 | 0 | 0 | |
| 29/10/2025 |
8.42
|
7,300 | 8.32 | 8.42 | 8.22 | 0 | 0 | 0 | |
| 28/10/2025 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 27/10/2025 |
8.42
|
1,900 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 | |
| 24/10/2025 |
8.42
|
400 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 23/10/2025 |
8.42
|
6,800 | 8.71 | 8.71 | 8.22 | 0 | 0 | 0 | |
| 22/10/2025 |
8.12
|
4,300 | 8.02 | 8.12 | 8.02 | 0 | 0 | 0 | |
| 21/10/2025 |
8.12
|
10,600 | 8.52 | 8.52 | 8.12 | 0 | 0 | 0 | |
| 20/10/2025 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 17/10/2025 |
8.62
|
300 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 16/10/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |