| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.48 | -8.73% | 711,500 | -4,888 | 0.0 |
5
6.01
6.01
|
|
2 tháng
(2026-08-10) |
-0.87 | -14.77% | 1,839,600 | -49,588 | -0.2 |
5
6.01
6.01
|
|
3 tháng
(2026-07-10) |
-2.91 | -36.70% | 10,936,000 | -43,488 | -0.2 |
5
7.93
6.01
|
|
6 tháng
(2026-04-13) |
-3.31 | -39.70% | 12,855,300 | -129,688 | -1.1 |
5
9.15
6.01
|
|
12 tháng
(2025-10-13) |
-3.12 | -38.29% | 20,508,000 | -96,788 | -0.7 |
5
9.15
6.01
|
|
24 tháng
(2024-10-18) |
0.90 | 21.76% | 56,474,400 | 297,312 | 4.0 |
4.12
9.15
6.01
|
|
36 tháng
(2023-10-24) |
0.87 | 20.89% | 70,777,100 | 577,785 | 5.7 |
4.06
9.15
6.01
|
|
60 tháng
(2021-11-03) |
-10.66 | -67.99% | 176,429,800 | -391,070 | -13.2 |
3.56
16.57
6.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/01/2026 |
8.21
|
41,100 | 8.14 | 8.25 | 8.14 | 2,700 | 0 | 0.0 | |
| 13/01/2026 |
8.21
|
27,100 | 8.17 | 8.21 | 8.10 | 0 | 0 | 0 | |
| 12/01/2026 |
8.21
|
13,800 | 8.21 | 8.21 | 8.10 | 0 | 0 | 0 | |
| 09/01/2026 |
8.21
|
17,500 | 7.95 | 8.21 | 7.95 | 500 | 0 | 0.0 | |
| 08/01/2026 |
8.21
|
15,400 | 8.25 | 8.25 | 8.14 | 0 | 0 | 0 | |
| 07/01/2026 |
8.25
|
50,700 | 8.17 | 8.25 | 7.95 | 600 | 0 | 0.0 | |
| 06/01/2026 |
8.25
|
8,400 | 8.21 | 8.25 | 7.95 | 0 | 0 | 0 | |
| 05/01/2026 |
8.25
|
28,100 | 8.21 | 8.25 | 8.14 | 0 | 0 | 0 | |
| 31/12/2025 |
8.25
|
54,900 | 7.95 | 8.25 | 7.95 | 0 | 0 | 0 | |
| 30/12/2025 |
8.17
|
12,200 | 7.87 | 8.17 | 7.87 | 0 | 600 | 0.0 | |
| 29/12/2025 |
8.17
|
30,800 | 7.80 | 8.17 | 7.80 | 0 | 0 | 0 | |
| 26/12/2025 |
8.17
|
25,700 | 7.95 | 8.17 | 7.95 | 0 | 0 | 0 | |
| 25/12/2025 |
8.14
|
15,400 | 7.83 | 8.17 | 7.83 | 0 | 0 | 0 | |
| 24/12/2025 |
8.14
|
22,500 | 8.25 | 8.25 | 7.95 | 0 | 2,400 | 0.0 | |
| 23/12/2025 |
8.29
|
11,000 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 22/12/2025 |
8.29
|
4,700 | 8.33 | 8.33 | 8.29 | 0 | 0 | 0 | |
| 19/12/2025 |
8.29
|
434,500 | 8.29 | 8.29 | 7.83 | 3,000 | 0 | 0.0 | |
| 18/12/2025 |
8.25
|
60,800 | 8.25 | 8.25 | 8.14 | 0 | 0 | 0 | |
| 17/12/2025 |
8.25
|
55,900 | 8.17 | 8.25 | 8.06 | 2,200 | 2,800 | 0.0 | |
| 16/12/2025 |
8.17
|
22,000 | 8.14 | 8.17 | 8.02 | 0 | 0 | 0 | |
| 15/12/2025 |
8.17
|
272,900 | 7.95 | 8.21 | 7.68 | 0 | 500 | 0.0 | |
| 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 | |
| 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 | |