| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.40 | 4.60% | 35,700 | 0 | 0 |
8.30
9.10
9.10
|
|
2 tháng
(2026-03-02) |
0.40 | 4.60% | 76,200 | 0 | 0 |
8
9.10
9.10
|
|
3 tháng
(2026-02-02) |
0.40 | 4.60% | 175,800 | 0 | 0 |
8
9.10
9.10
|
|
6 tháng
(2025-11-03) |
0.23 | 2.59% | 451,400 | 0 | 0 |
8
9.90
9.10
|
|
12 tháng
(2025-05-06) |
-0.74 | -7.57% | 1,067,400 | -3,200 | -0.0 |
8
10.23
9.10
|
|
24 tháng
(2024-05-13) |
0.48 | 5.55% | 3,311,656 | -3,200 | -0.0 |
8
12.51
9.10
|
|
36 tháng
(2023-05-17) |
1.88 | 26.04% | 9,087,557 | -5,300 | -0.1 |
6.58
18.28
9.10
|
|
60 tháng
(2021-05-27) |
-0.76 | -7.69% | 16,953,274 | 1,700 | -0.0 |
6.07
18.28
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 28/04/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 27/04/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 24/04/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 23/04/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 22/04/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 21/04/2026 |
8.90
|
8,500 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 | |
| 20/04/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 17/04/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/04/2026 |
8.40
|
1,500 | 7.40 | 8.40 | 7.40 | 0 | 0 | 0 | |
| 15/04/2026 |
8.90
|
200 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 | |
| 14/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 13/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 10/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 09/04/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 08/04/2026 |
8.50
|
2,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/04/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 06/04/2026 |
9
|
500 | 8.80 | 9 | 8.80 | 0 | 0 | 0 | |
| 03/04/2026 |
8.30
|
19,500 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 02/04/2026 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 01/04/2026 |
8.70
|
2,600 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 31/03/2026 |
8.60
|
3,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 30/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/03/2026 |
8.80
|
5,200 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 26/03/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 25/03/2026 |
8.90
|
600 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 | |
| 24/03/2026 |
8.30
|
3,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 23/03/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 20/03/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/03/2026 |
8.80
|
5,400 | 7.70 | 8.80 | 7.70 | 0 | 0 | 0 | |
| 18/03/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 17/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 16/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/03/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 12/03/2026 |
8.30
|
1,400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 11/03/2026 |
8.90
|
2,900 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 | |
| 10/03/2026 |
8.30
|
2,700 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 09/03/2026 |
8
|
13,800 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 06/03/2026 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/03/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/03/2026 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/03/2026 |
8.70
|
1,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 02/03/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 27/02/2026 |
8.90
|
1,000 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 26/02/2026 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/02/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 24/02/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 23/02/2026 |
9.10
|
600 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 13/02/2026 |
8.80
|
600 | 7.80 | 8.80 | 7.80 | 0 | 0 | 0 | |
| 12/02/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 11/02/2026 |
8.80
|
2,800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 10/02/2026 |
8.80
|
1,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 09/02/2026 |
8.70
|
4,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/02/2026 |
9.10
|
14,600 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 | |
| 05/02/2026 |
8.90
|
2,200 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 04/02/2026 |
8.80
|
10,600 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
| 03/02/2026 |
9.10
|
44,500 | 8.20 | 9.10 | 8.20 | 0 | 0 | 0 | |
| 02/02/2026 |
8.70
|
15,500 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 | |
| 30/01/2026 |
8.90
|
5,000 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 29/01/2026 |
8.90
|
15,200 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 | |
| 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 | |