| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.06 | -1.06% | 843,100 | -43,500 | -0.2 |
5.46
11.45
5.61
|
|
2 tháng
(2026-07-20) |
-0.11 | -1.93% | 5,602,600 | -39,200 | -0.2 |
5.44
11.45
5.61
|
|
3 tháng
(2026-06-22) |
-3.32 | -37.30% | 10,788,100 | -58,000 | -0.4 |
5.44
11.45
5.61
|
|
6 tháng
(2026-03-23) |
-2.82 | -33.58% | 12,969,500 | -120,800 | -1.0 |
4.13
11.45
5.61
|
|
12 tháng
(2025-09-23) |
-2.89 | -34.09% | 20,955,600 | -70,400 | -0.5 |
4.13
11.45
5.61
|
|
24 tháng
(2024-09-30) |
1.41 | 33.67% | 56,852,800 | 381,400 | 4.5 |
4.02
11.45
5.61
|
|
36 tháng
(2023-10-04) |
1.25 | 28.90% | 71,472,900 | 511,573 | 5.3 |
4.02
11.45
5.61
|
|
60 tháng
(2021-10-14) |
-5.46 | -49.47% | 191,951,800 | -370,682 | -13.1 |
3.56
16.82
5.61
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
8.21
|
317,100 | 8.44 | 8.44 | 7.91 | 2,800 | 0 | 0.0 | |
| 11/12/2025 |
8.33
|
70,800 | 8.33 | 8.33 | 8.14 | 11,600 | 2,500 | 0.1 | |
| 10/12/2025 |
8.33
|
30,900 | 8.36 | 8.40 | 8.33 | 0 | 0 | 0 | |
| 09/12/2025 |
8.40
|
4,900 | 8.40 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 08/12/2025 |
8.40
|
35,200 | 8.40 | 8.40 | 8.29 | 0 | 0 | 0 | |
| 05/12/2025 |
8.40
|
15,300 | 8.40 | 8.40 | 8.29 | 1,200 | 0 | 0.0 | |
| 04/12/2025 |
8.40
|
31,300 | 8.33 | 8.40 | 8.33 | 0 | 800 | -0.0 | |
| 03/12/2025 |
8.33
|
30,500 | 8.40 | 8.40 | 8.29 | 15,900 | 1,200 | 0.2 | |
| 02/12/2025 |
8.44
|
27,800 | 8.40 | 8.48 | 8.36 | 15,000 | 2,700 | 0.1 | |
| 01/12/2025 |
8.44
|
47,100 | 8.33 | 8.55 | 8.33 | 0 | 0 | 0 | |
| 28/11/2025 |
8.33
|
58,700 | 8.29 | 8.40 | 8.25 | 0 | 0 | 0 | |
| 27/11/2025 |
8.29
|
853,000 | 8.14 | 8.33 | 8.02 | 3,200 | 0 | 0.0 | |
| 26/11/2025 |
8.17
|
27,700 | 8.14 | 8.17 | 8.06 | 0 | 0 | 0 | |
| 25/11/2025 |
8.17
|
16,400 | 7.99 | 8.21 | 7.99 | 0 | 0 | 0 | |
| 24/11/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 24/11/2025 |
8.17
|
34,000 | 8.17 | 8.17 | 7.95 | 0 | 0 | 0 | |
| 21/11/2025 |
8.10
|
21,800 | 8.17 | 8.25 | 8.06 | 0 | 0 | 0 | |
| 20/11/2025 |
8.14
|
66,100 | 7.80 | 8.28 | 7.80 | 0 | 1,600 | -0.0 | |
| 19/11/2025 |
7.80
|
12,700 | 7.80 | 7.84 | 7.77 | 0 | 0 | 0 | |
| 18/11/2025 |
7.84
|
19,300 | 7.80 | 7.88 | 7.80 | 0 | 0 | 0 | |
| 17/11/2025 |
7.80
|
19,700 | 7.73 | 7.88 | 7.69 | 0 | 0 | 0 | |
| 14/11/2025 |
7.73
|
26,600 | 7.69 | 7.73 | 7.58 | 1,000 | 19,200 | -0.2 | |
| 13/11/2025 |
7.73
|
21,100 | 7.73 | 7.73 | 7.58 | 0 | 9,900 | -0.1 | |
| 12/11/2025 |
7.73
|
23,300 | 7.73 | 7.73 | 7.69 | 0 | 7,100 | -0.1 | |
| 11/11/2025 |
7.73
|
15,400 | 7.73 | 7.73 | 7.62 | 0 | 200 | -0.0 | |
| 10/11/2025 |
7.73
|
26,600 | 7.77 | 7.80 | 7.69 | 0 | 300 | -0.0 | |
| 07/11/2025 |
7.84
|
10,700 | 7.88 | 7.88 | 7.77 | 0 | 1,000 | -0.0 | |
| 06/11/2025 |
7.88
|
29,700 | 7.69 | 7.88 | 7.69 | 0 | 0 | 0 | |
| 05/11/2025 |
7.88
|
44,400 | 7.51 | 7.88 | 7.51 | 5,700 | 0 | 0.1 | |
| 04/11/2025 |
7.73
|
155,700 | 7.69 | 7.73 | 7.40 | 2,100 | 0 | 0.0 | |
| 03/11/2025 |
7.73
|
67,200 | 7.69 | 7.73 | 7.62 | 20,100 | 500 | 0.2 | |
| 31/10/2025 |
7.77
|
14,300 | 7.73 | 7.77 | 7.69 | 0 | 0 | 0 | |
| 30/10/2025 |
7.77
|
6,100 | 7.73 | 7.77 | 7.69 | 0 | 200 | -0.0 | |
| 29/10/2025 |
7.77
|
23,100 | 7.80 | 7.80 | 7.66 | 0 | 0 | 0 | |
| 28/10/2025 |
7.77
|
20,100 | 7.91 | 7.91 | 7.69 | 0 | 1,100 | -0.0 | |
| 27/10/2025 |
7.77
|
25,300 | 7.77 | 7.91 | 7.77 | 0 | 5,000 | -0.1 | |
| 24/10/2025 |
7.91
|
44,600 | 7.95 | 7.95 | 7.73 | 0 | 2,500 | -0.0 | |
| 23/10/2025 |
7.91
|
16,300 | 7.91 | 7.91 | 7.80 | 0 | 0 | 0 | |
| 22/10/2025 |
7.91
|
32,900 | 7.99 | 7.99 | 7.73 | 0 | 0 | 0 | |
| 21/10/2025 |
7.91
|
117,300 | 7.77 | 7.91 | 7.69 | 4,300 | 800 | 0.0 | |
| 20/10/2025 |
7.88
|
64,600 | 8.10 | 8.25 | 7.80 | 0 | 0 | 0 | |
| 17/10/2025 |
8.10
|
49,800 | 8.02 | 8.10 | 7.99 | 0 | 0 | 0 | |
| 16/10/2025 |
8.06
|
8,900 | 8.10 | 8.10 | 7.95 | 0 | 0 | 0 | |
| 15/10/2025 |
8.10
|
72,200 | 8.10 | 8.14 | 7.84 | 5,000 | 0 | 0.1 | |
| 14/10/2025 |
8.14
|
27,200 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 | |
| 13/10/2025 |
8.14
|
47,500 | 8.14 | 8.17 | 8.10 | 0 | 0 | 0 | |
| 10/10/2025 |
8.14
|
39,600 | 8.10 | 8.17 | 8.06 | 4,000 | 0 | 0.0 | |
| 09/10/2025 |
8.06
|
133,600 | 8.10 | 8.14 | 8.06 | 4,200 | 0 | 0.0 | |
| 08/10/2025 |
8.17
|
25,700 | 8.17 | 8.25 | 8.10 | 3,500 | 0 | 0.0 | |
| 07/10/2025 |
8.25
|
50,300 | 8.10 | 8.25 | 8.10 | 5,000 | 0 | 0.1 | |
| 06/10/2025 |
8.17
|
24,500 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 | |
| 03/10/2025 |
8.21
|
32,800 | 8.21 | 8.21 | 8.14 | 0 | 300 | -0.0 | |
| 02/10/2025 |
8.21
|
38,900 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 | |
| 01/10/2025 |
8.25
|
30,000 | 8.17 | 8.28 | 8.17 | 0 | 0 | 0 | |
| 30/09/2025 |
8.21
|
82,400 | 8.17 | 8.28 | 8.17 | 0 | 0 | 0 | |
| 29/09/2025 |
8.36
|
26,000 | 8.39 | 8.39 | 8.21 | 300 | 0 | 0.0 | |
| 26/09/2025 |
8.36
|
41,000 | 8.36 | 8.39 | 8.36 | 0 | 0 | 0 | |
| 25/09/2025 |
8.36
|
29,700 | 8.36 | 8.47 | 8.36 | 0 | 0 | 0 | |
| 24/09/2025 |
8.43
|
99,600 | 8.47 | 8.50 | 8.39 | 0 | 0 | 0 | |
| 23/09/2025 |
8.47
|
96,500 | 8.32 | 8.47 | 8.32 | 4,200 | 0 | 0.0 | |
| 22/09/2025 |
8.32
|
94,400 | 8.28 | 8.32 | 8.25 | 0 | 0 | 0 | |
| 19/09/2025 |
8.32
|
77,100 | 8.28 | 8.43 | 8.25 | 0 | 0 | 0 | |
| 18/09/2025 |
8.25
|
55,600 | 8.28 | 8.32 | 8.21 | 0 | 0 | 0 | |
| 17/09/2025 |
8.28
|
62,000 | 8.39 | 8.39 | 8.28 | 0 | 0 | 0 | |
| 16/09/2025 |
8.39
|
125,100 | 8.43 | 8.47 | 8.32 | 0 | 0 | 0 | |
| 15/09/2025 |
8.39
|
374,700 | 8.43 | 8.47 | 8.39 | 0 | 0 | 0 | |
| 12/09/2025 |
8.47
|
129,200 | 8.21 | 8.72 | 8.21 | 0 | 0 | 0 | |
| 11/09/2025 |
8.25
|
53,000 | 8.28 | 8.28 | 8.17 | 0 | 0 | 0 | |
| 10/09/2025 |
8.32
|
21,400 | 8.39 | 8.39 | 8.28 | 0 | 0 | 0 | |
| 09/09/2025 |
8.39
|
78,100 | 8.25 | 8.39 | 8.14 | 0 | 0 | 0 | |
| 08/09/2025 |
8.28
|
57,700 | 8.39 | 8.47 | 8.25 | 100 | 19,500 | -0.2 | |
| 05/09/2025 |
8.47
|
146,100 | 8.50 | 8.65 | 8.47 | 0 | 1,200 | -0.0 | |
| 04/09/2025 |
8.43
|
155,100 | 8.25 | 8.58 | 8.25 | 0 | 600 | -0.0 | |
| 03/09/2025 |
8.36
|
68,100 | 8.21 | 8.36 | 8.21 | 0 | 200 | -0.0 | |
| 02/09/2025 |
7.01
|
80,800 | 6.99 | 7.14 | 6.99 | 4,200 | 300 | 0.0 | |
| 01/09/2025 |
6.29
|
17,100 | 6.55 | 6.55 | 6.13 | 100 | 0 | 0.0 | |
| 29/08/2025 |
8.28
|
33,100 | 8.10 | 8.36 | 8.10 | 200 | 4,800 | -0.1 | |
| 28/08/2025 |
8.14
|
86,400 | 8.10 | 8.21 | 8.10 | 5,000 | 2,800 | 0.0 | |
| 27/08/2025 |
8.21
|
50,400 | 8.14 | 8.28 | 8.14 | 0 | 0 | 0 | |
| 26/08/2025 |
8.14
|
81,100 | 8.36 | 8.36 | 7.99 | 12,900 | 1,000 | 0.1 | |
| 25/08/2025 |
8.17
|
49,800 | 8.14 | 8.36 | 8.14 | 3,000 | 11,800 | -0.1 | |
| 22/08/2025 |
8.06
|
302,600 | 8.54 | 8.54 | 8.06 | 18,800 | 3,600 | 0.2 | |
| 21/08/2025 |
8.58
|
56,900 | 8.58 | 8.65 | 8.50 | 2,000 | 0 | 0.0 | |
| 20/08/2025 |
8.58
|
101,400 | 8.54 | 8.61 | 8.50 | 6,200 | 2,800 | 0.0 | |
| 19/08/2025 |
8.54
|
292,200 | 8.54 | 8.80 | 8.54 | 14,100 | 0 | 0.2 | |
| 18/08/2025 |
8.54
|
136,900 | 8.54 | 8.80 | 8.50 | 400 | 0 | 0.0 | |
| 15/08/2025 |
8.54
|
98,900 | 8.76 | 8.76 | 8.54 | 2,900 | 34,700 | -0.4 | |
| 14/08/2025 |
8.72
|
163,400 | 8.80 | 8.80 | 8.58 | 0 | 1,600 | -0.0 | |
| 13/08/2025 |
8.76
|
351,300 | 8.87 | 8.87 | 8.69 | 0 | 0 | 0 | |
| 12/08/2025 |
8.83
|
206,000 | 8.98 | 9.02 | 8.76 | 3,400 | 5,000 | -0.0 | |
| 11/08/2025 |
8.95
|
497,200 | 8.87 | 9.06 | 8.87 | 32,900 | 3,400 | 0.4 | |
| 08/08/2025 |
8.65
|
112,100 | 8.72 | 8.72 | 8.58 | 0 | 10,300 | -0.1 | |
| 07/08/2025 |
8.69
|
166,400 | 8.69 | 8.83 | 8.54 | 500 | 0 | 0.0 | |
| 06/08/2025 |
8.69
|
60,200 | 8.58 | 8.80 | 8.58 | 0 | 0 | 0 | |
| 05/08/2025 |
8.69
|
471,400 | 8.72 | 9.02 | 8.47 | 15,500 | 5,900 | 0.1 | |
| 04/08/2025 |
8.69
|
204,100 | 8.61 | 8.76 | 8.58 | 0 | 600 | -0.0 | |
| 01/08/2025 |
8.54
|
139,100 | 8.47 | 8.61 | 8.43 | 0 | 8,700 | -0.1 | |
| 31/07/2025 |
8.32
|
340,500 | 8.47 | 8.47 | 8.14 | 5,900 | 500 | 0.1 | |
| 30/07/2025 |
8.47
|
183,800 | 8.47 | 8.47 | 8.36 | 2,300 | 0 | 0.0 | |
| 29/07/2025 |
8.54
|
442,500 | 8.83 | 8.83 | 8.54 | 0 | 0 | 0 | |
| 28/07/2025 |
8.72
|
383,200 | 8.58 | 8.80 | 8.58 | 8,400 | 4,200 | 0.0 | |