| 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) |
-0.30 | -3.23% | 198,200 | 0 | 0 |
8.90
9.90
8.90
|
|
2 tháng
(2025-12-01) |
0.03 | 0.36% | 210,800 | 0 | 0 |
8.68
9.90
8.90
|
|
3 tháng
(2025-10-30) |
0.13 | 1.46% | 257,700 | 0 | 0 |
8.58
9.90
8.90
|
|
6 tháng
(2025-08-01) |
-0.75 | -7.67% | 577,900 | 0 | 0 |
8.58
10.14
8.90
|
|
12 tháng
(2025-02-03) |
-0.46 | -4.81% | 1,397,300 | -3,200 | -0.0 |
8.19
11.11
8.90
|
|
24 tháng
(2024-02-15) |
-0.47 | -5% | 3,603,969 | -3,200 | -0.0 |
8.19
12.51
8.90
|
|
36 tháng
(2023-02-13) |
2.05 | 29.58% | 8,929,705 | -5,300 | -0.1 |
6.58
18.28
8.90
|
|
60 tháng
(2021-02-23) |
-1.87 | -17.20% | 17,938,128 | 1,300 | -0.0 |
6.07
18.28
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/01/2026 |
8.90
|
2,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 27/01/2026 |
9
|
7,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 26/01/2026 |
9
|
2,700 | 9 | 9.30 | 9 | 0 | 0 | 0 | |
| 23/01/2026 |
9.20
|
17,700 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 | |
| 22/01/2026 |
9.30
|
2,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 | |
| 21/01/2026 |
9.40
|
18,300 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 | |
| 20/01/2026 |
9.40
|
10,900 | 10.60 | 10.60 | 9.40 | 0 | 0 | 0 | |
| 19/01/2026 |
9.90
|
21,900 | 9.80 | 9.90 | 9.10 | 0 | 0 | 0 | |
| 16/01/2026 |
9.90
|
56,600 | 9.40 | 10.30 | 9.40 | 0 | 0 | 0 | |
| 15/01/2026 |
9.40
|
12,600 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 | |
| 14/01/2026 |
9.50
|
31,200 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 | |
| 13/01/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 12/01/2026 |
9.20
|
7,500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 09/01/2026 |
9.20
|
5,400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 08/01/2026 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 07/01/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 06/01/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 05/01/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 31/12/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 30/12/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/12/2025 |
9.30
|
1,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 | |
| 26/12/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 25/12/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 24/12/2025 |
9.40
|
500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 23/12/2025: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 23/12/2025 |
9.70
|
200 | 9 | 9.70 | 9 | 0 | 0 | 0 | |
| 22/12/2025 |
9.65
|
200 | 9.75 | 9.75 | 9.65 | 0 | 0 | 0 | |
| 19/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 18/12/2025 |
9.07
|
200 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 17/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 16/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 15/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 12/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 11/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 10/12/2025 |
9.16
|
700 | 8.38 | 9.16 | 8.38 | 0 | 0 | 0 | |
| 09/12/2025 |
8.68
|
10,100 | 9.07 | 9.07 | 8.68 | 0 | 0 | 0 | |
| 08/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 05/12/2025 |
9.07
|
300 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 04/12/2025 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 03/12/2025 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 02/12/2025 |
8.97
|
300 | 8.68 | 8.97 | 8.68 | 0 | 0 | 0 | |
| 01/12/2025 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 28/11/2025 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 27/11/2025 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 26/11/2025 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 25/11/2025 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 24/11/2025 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 21/11/2025 |
9.46
|
300 | 8.87 | 9.46 | 8.87 | 0 | 0 | 0 | |
| 20/11/2025 |
8.87
|
1,600 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 19/11/2025 |
8.77
|
5,500 | 8.87 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 18/11/2025 |
8.77
|
3,900 | 8.87 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 17/11/2025 |
8.77
|
12,600 | 8.87 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 14/11/2025 |
8.77
|
3,900 | 8.87 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 13/11/2025 |
8.77
|
1,500 | 8.87 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 12/11/2025 |
8.87
|
2,000 | 8.77 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 11/11/2025 |
8.77
|
2,700 | 8.77 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 10/11/2025 |
8.77
|
3,000 | 8.58 | 8.77 | 8.58 | 0 | 0 | 0 | |
| 07/11/2025 |
8.87
|
1,500 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 06/11/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 05/11/2025 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 04/11/2025 |
8.87
|
3,300 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 03/11/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 31/10/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 30/10/2025 |
8.87
|
4,400 | 8.77 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 29/10/2025 |
8.87
|
1,200 | 8.77 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 28/10/2025 |
8.77
|
24,300 | 8.77 | 8.77 | 7.99 | 0 | 0 | 0 | |
| 27/10/2025 |
8.77
|
200 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 24/10/2025 |
8.77
|
21,100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 23/10/2025 |
8.87
|
36,000 | 8.77 | 8.87 | 8.77 | 0 | 0 | 0 | |
| 22/10/2025 |
8.87
|
4,200 | 8.68 | 8.87 | 8.68 | 0 | 0 | 0 | |
| 21/10/2025 |
8.77
|
2,100 | 8.87 | 8.87 | 8.48 | 0 | 0 | 0 | |
| 20/10/2025 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 17/10/2025 |
9.07
|
300 | 9.16 | 9.16 | 9.07 | 0 | 0 | 0 | |
| 16/10/2025 |
9.16
|
2,300 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 15/10/2025 |
9.07
|
6,400 | 8.38 | 9.26 | 8.29 | 0 | 0 | 0 | |
| 14/10/2025 |
9.26
|
1,300 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 13/10/2025 |
8.87
|
1,100 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 | |
| 10/10/2025 |
8.97
|
1,500 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 | |
| 09/10/2025 |
8.87
|
6,600 | 9.07 | 9.07 | 8.87 | 0 | 0 | 0 | |
| 08/10/2025 |
9.07
|
8,600 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 07/10/2025 |
9.16
|
4,700 | 9.16 | 9.26 | 9.16 | 0 | 0 | 0 | |
| 06/10/2025 |
9.46
|
13,500 | 9.26 | 9.46 | 8.77 | 0 | 0 | 0 | |
| 03/10/2025 |
9.36
|
1,100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 02/10/2025 |
9.26
|
2,900 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 01/10/2025 |
9.46
|
1,200 | 9.26 | 9.46 | 9.26 | 0 | 0 | 0 | |
| 30/09/2025 |
9.46
|
1,400 | 9.07 | 9.46 | 9.07 | 0 | 0 | 0 | |
| 29/09/2025 |
9.36
|
1,300 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 26/09/2025 |
9.46
|
6,900 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 | |
| 25/09/2025 |
9.55
|
11,500 | 9.65 | 9.65 | 9.55 | 0 | 0 | 0 | |
| 24/09/2025 |
9.55
|
100 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 | |
| 23/09/2025 |
9.36
|
1,300 | 9.26 | 9.46 | 9.26 | 0 | 0 | 0 | |
| 22/09/2025 |
9.16
|
2,200 | 9.16 | 9.26 | 9.16 | 0 | 0 | 0 | |
| 19/09/2025 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 18/09/2025 |
9.16
|
4,300 | 9.07 | 9.16 | 9.07 | 0 | 0 | 0 | |
| 17/09/2025 |
9.46
|
14,100 | 9.65 | 10.04 | 9.46 | 0 | 0 | 0 | |
| 16/09/2025 |
9.55
|
7,200 | 9.26 | 9.55 | 9.26 | 0 | 0 | 0 | |
| 15/09/2025 |
9.26
|
1,900 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 12/09/2025 |
9.26
|
8,100 | 8.97 | 9.65 | 8.97 | 0 | 0 | 0 | |
| 11/09/2025 |
9.55
|
2,200 | 9.36 | 9.55 | 9.07 | 0 | 0 | 0 | |
| 10/09/2025 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 09/09/2025 |
9.46
|
3,500 | 9.55 | 9.65 | 9.46 | 0 | 0 | 0 | |