| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.10 | 1.16% | 67,000 | 0 | 0 |
8.30
9
8.70
|
|
2 tháng
(2025-10-06) |
-0.40 | -4.40% | 256,600 | -100 | -0.0 |
8.20
9.30
8.70
|
|
3 tháng
(2025-09-05) |
0.08 | 0.97% | 536,900 | -100 | -0.0 |
8.20
9.30
8.70
|
|
6 tháng
(2025-06-09) |
0.27 | 3.16% | 1,416,900 | 17,700 | 0.2 |
8.20
9.30
8.70
|
|
12 tháng
(2024-12-09) |
-0.10 | -1.14% | 9,654,334 | 11,400 | 0.2 |
6.97
12.83
8.70
|
|
24 tháng
(2023-12-15) |
5.22 | 149.76% | 17,951,598 | 6,300 | 0.2 |
3.30
12.83
8.70
|
|
36 tháng
(2022-12-20) |
5.31 | 156.51% | 23,100,675 | -339,300 | -0.9 |
2.66
12.83
8.70
|
|
60 tháng
(2020-12-30) |
5.49 | 170.64% | 38,150,706 | 3,500 | 1.1 |
2.66
12.83
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/12/2025 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/12/2025 |
8.70
|
2,100 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 02/12/2025 |
8.60
|
900 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 01/12/2025 |
8.50
|
700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 28/11/2025 |
9
|
2,100 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
| 27/11/2025 |
8.80
|
5,700 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 26/11/2025 |
8.90
|
2,700 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 | |
| 25/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/11/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/11/2025 |
8.90
|
300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 20/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/11/2025 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/11/2025 |
8.90
|
5,800 | 8.90 | 9 | 8.20 | 0 | 0 | 0 | |
| 17/11/2025 |
9
|
1,000 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
| 14/11/2025 |
8.80
|
10,100 | 8.60 | 9 | 8.50 | 0 | 0 | 0 | |
| 13/11/2025 |
8.60
|
3,500 | 8.80 | 9 | 8.60 | 0 | 0 | 0 | |
| 12/11/2025 |
8.80
|
7,200 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 11/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 10/11/2025 |
9
|
2,000 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
| 07/11/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 06/11/2025 |
8.50
|
18,000 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 05/11/2025 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/11/2025 |
8.60
|
4,000 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 03/11/2025 |
8.70
|
600 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 31/10/2025 |
8.80
|
3,400 | 9 | 9 | 8.40 | 0 | 0 | 0 | |
| 30/10/2025 |
8.90
|
7,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 29/10/2025 |
9.30
|
26,800 | 8.10 | 9.30 | 8 | 0 | 0 | 0 | |
| 28/10/2025 |
8.30
|
17,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 27/10/2025 |
8.40
|
1,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 24/10/2025 |
8.30
|
7,900 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 23/10/2025 |
8.20
|
11,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 22/10/2025 |
8.40
|
11,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 21/10/2025 |
8.40
|
12,500 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 20/10/2025 |
8.70
|
2,900 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 17/10/2025 |
8.70
|
16,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 16/10/2025 |
8.90
|
10,700 | 8.90 | 9 | 8.60 | 0 | 0 | 0 | |
| 15/10/2025 |
9
|
38,500 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 14/10/2025 |
9
|
1,800 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 13/10/2025 |
9
|
1,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
| 10/10/2025 |
9
|
700 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 09/10/2025 |
9
|
7,000 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 08/10/2025 |
9.20
|
800 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 | |
| 07/10/2025 |
9.30
|
4,700 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 06/10/2025 |
9.10
|
4,200 | 9 | 9.40 | 9 | 0 | 100 | -0.0 | |
| 03/10/2025 |
8.90
|
11,900 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 02/10/2025 |
8.90
|
300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 01/10/2025 |
8.90
|
600 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 30/09/2025 |
8.80
|
15,100 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 29/09/2025 |
8.80
|
1,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 26/09/2025 |
8.90
|
2,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 25/09/2025 |
8.90
|
1,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 24/09/2025 |
8.90
|
1,900 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 23/09/2025 |
8.90
|
1,600 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 22/09/2025 |
8.90
|
30,400 | 8.90 | 9.20 | 8.60 | 0 | 0 | 0 | |
| 19/09/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/09/2025 |
8.90
|
24,600 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 | |
| 18/09/2025 |
8.80
|
33,500 | 8.62 | 8.89 | 8.62 | 0 | 0 | 0 | |
| 17/09/2025 |
8.52
|
20,000 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 16/09/2025 |
8.71
|
10,500 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 | |
| 15/09/2025 |
8.80
|
13,900 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 12/09/2025 |
8.62
|
8,700 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 11/09/2025 |
8.71
|
20,800 | 8.71 | 8.80 | 8.52 | 0 | 0 | 0 | |
| 10/09/2025 |
8.71
|
3,000 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 09/09/2025 |
8.71
|
20,500 | 8.52 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 08/09/2025 |
8.43
|
20,300 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 05/09/2025 |
8.62
|
36,900 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 04/09/2025 |
8.62
|
2,800 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 03/09/2025 |
8.71
|
2,600 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 29/08/2025 |
8.52
|
8,700 | 8.43 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 28/08/2025 |
8.62
|
11,600 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 | |
| 27/08/2025 |
8.62
|
25,800 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 26/08/2025 |
8.52
|
3,100 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 25/08/2025 |
8.52
|
5,200 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 22/08/2025 |
8.43
|
5,800 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 21/08/2025 |
8.62
|
1,300 | 8.52 | 8.62 | 8.43 | 500 | 0 | 0.0 | |
| 20/08/2025 |
8.43
|
9,300 | 8.52 | 8.62 | 8.43 | 3,000 | 0 | 0.0 | |
| 19/08/2025 |
8.62
|
13,300 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 18/08/2025 |
8.52
|
2,400 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 15/08/2025 |
8.62
|
27,000 | 8.62 | 8.62 | 8.52 | 0 | 0 | 0 | |
| 14/08/2025 |
8.62
|
19,600 | 8.71 | 8.71 | 8.52 | 0 | 0 | 0 | |
| 13/08/2025 |
8.62
|
6,800 | 8.71 | 8.71 | 8.52 | 0 | 200 | -0.0 | |
| 12/08/2025 |
8.62
|
9,300 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 | |
| 11/08/2025 |
8.52
|
11,100 | 8.71 | 8.71 | 8.34 | 0 | 0 | 0 | |
| 08/08/2025 |
8.71
|
21,100 | 8.43 | 8.71 | 8.43 | 0 | 0 | 0 | |
| 07/08/2025 |
8.34
|
10,000 | 8.34 | 8.52 | 8.34 | 0 | 0 | 0 | |
| 06/08/2025 |
8.43
|
3,500 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 05/08/2025 |
8.34
|
20,400 | 8.52 | 8.52 | 8.34 | 0 | 0 | 0 | |
| 04/08/2025 |
8.43
|
12,100 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 01/08/2025 |
8.52
|
20,700 | 8.52 | 8.52 | 8.43 | 0 | 900 | -0.0 | |
| 31/07/2025 |
8.62
|
27,400 | 8.52 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 30/07/2025 |
8.52
|
23,800 | 8.62 | 8.71 | 8.43 | 0 | 0 | 0 | |
| 29/07/2025 |
8.52
|
25,500 | 8.80 | 8.80 | 8.52 | 0 | 0 | 0 | |
| 28/07/2025 |
8.71
|
18,400 | 8.89 | 8.89 | 8.71 | 0 | 300 | -0.0 | |
| 25/07/2025 |
8.89
|
15,400 | 8.80 | 8.98 | 8.52 | 0 | 0 | 0 | |
| 24/07/2025 |
8.71
|
22,600 | 9.07 | 9.07 | 8.52 | 0 | 0 | 0 | |
| 23/07/2025 |
8.98
|
6,400 | 9.07 | 9.07 | 8.80 | 0 | 0 | 0 | |
| 22/07/2025 |
9.07
|
19,900 | 8.62 | 9.07 | 8.62 | 0 | 0 | 0 | |
| 21/07/2025 |
8.80
|
21,100 | 8.71 | 8.89 | 8.62 | 12,400 | 0 | 0.1 | |
| 18/07/2025 |
8.71
|
10,200 | 8.71 | 8.80 | 8.52 | 0 | 0 | 0 | |
| 17/07/2025 |
8.71
|
8,100 | 9.07 | 9.07 | 8.62 | 0 | 0 | 0 | |
| 16/07/2025 |
8.71
|
2,000 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |