| 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) |
-0.82 | -9.41% | 33,300 | 0 | 0 |
7.70
8.82
7.90
|
|
2 tháng
(2026-07-20) |
-0.14 | -1.68% | 39,600 | 0 | 0 |
7.25
8.82
7.90
|
|
3 tháng
(2026-06-22) |
-0.14 | -1.68% | 52,600 | 0 | 0 |
7.25
8.82
7.90
|
|
6 tháng
(2026-03-23) |
-0.23 | -2.87% | 115,400 | 0 | 0 |
7.25
9.11
7.90
|
|
12 tháng
(2025-09-23) |
-0.93 | -10.54% | 804,800 | 0 | 0 |
7.25
9.41
7.90
|
|
24 tháng
(2024-09-30) |
-0.26 | -3.13% | 3,893,507 | 0 | 0 |
6.16
13.28
7.90
|
|
36 tháng
(2023-10-04) |
1.26 | 19.01% | 6,128,417 | -1,000 | -0.0 |
5.03
13.28
7.90
|
|
60 tháng
(2021-10-14) |
-7.46 | -48.58% | 11,527,079 | -1,000 | -0.0 |
5.03
22.38
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
8.23
|
2,200 | 8.72 | 8.82 | 8.23 | 0 | 0 | 0 | |
| 11/12/2025 |
8.52
|
2,700 | 8.82 | 8.82 | 8.52 | 0 | 0 | 0 | |
| 10/12/2025: Cổ tức tiền mặt tỉ lệ: 0.87% | |||||||||
| 10/12/2025 |
8.72
|
1,500 | 9.01 | 9.01 | 8.72 | 0 | 0 | 0 | |
| 09/12/2025 |
8.73
|
6,300 | 9.02 | 9.02 | 8.73 | 0 | 0 | 0 | |
| 08/12/2025 |
8.93
|
20,900 | 8.64 | 9.12 | 8.64 | 0 | 0 | 0 | |
| 05/12/2025 |
8.64
|
2,500 | 8.73 | 8.73 | 8.54 | 0 | 0 | 0 | |
| 04/12/2025 |
8.73
|
2,300 | 8.54 | 8.73 | 8.35 | 0 | 0 | 0 | |
| 03/12/2025 |
8.64
|
2,300 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 | |
| 02/12/2025 |
8.64
|
5,100 | 8.64 | 8.73 | 7.96 | 0 | 0 | 0 | |
| 01/12/2025 |
8.83
|
200 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 28/11/2025 |
8.83
|
700 | 8.73 | 8.83 | 8.73 | 0 | 0 | 0 | |
| 27/11/2025 |
8.64
|
1,800 | 8.35 | 8.64 | 8.35 | 0 | 0 | 0 | |
| 26/11/2025 |
8.64
|
500 | 8.64 | 8.64 | 8.44 | 0 | 0 | 0 | |
| 25/11/2025 |
8.64
|
2,100 | 8.44 | 8.64 | 8.35 | 0 | 0 | 0 | |
| 24/11/2025 |
8.54
|
200 | 8.64 | 8.64 | 8.54 | 0 | 0 | 0 | |
| 21/11/2025 |
8.64
|
5,200 | 8.64 | 8.64 | 7.96 | 0 | 0 | 0 | |
| 20/11/2025 |
8.73
|
2,000 | 8.54 | 8.73 | 8.54 | 0 | 0 | 0 | |
| 19/11/2025 |
8.73
|
2,300 | 8.54 | 8.73 | 8.54 | 0 | 0 | 0 | |
| 18/11/2025 |
8.64
|
7,000 | 8.54 | 8.93 | 8.54 | 0 | 0 | 0 | |
| 17/11/2025 |
8.54
|
8,800 | 8.35 | 8.64 | 8.35 | 0 | 0 | 0 | |
| 14/11/2025 |
8.44
|
1,600 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 13/11/2025 |
8.25
|
2,000 | 8.05 | 8.35 | 8.05 | 0 | 0 | 0 | |
| 12/11/2025 |
7.96
|
7,400 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 | |
| 11/11/2025 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 10/11/2025 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 07/11/2025 |
7.76
|
21,200 | 7.96 | 8.15 | 7.76 | 0 | 0 | 0 | |
| 06/11/2025 |
7.96
|
6,200 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 | |
| 05/11/2025 |
8.15
|
1,100 | 8.44 | 8.44 | 8.05 | 0 | 0 | 0 | |
| 04/11/2025 |
7.96
|
31,000 | 8.54 | 8.54 | 7.57 | 0 | 0 | 0 | |
| 03/11/2025 |
8.73
|
600 | 9.02 | 9.22 | 8.64 | 0 | 0 | 0 | |
| 31/10/2025 |
9.41
|
14,600 | 8.44 | 9.41 | 8.25 | 0 | 0 | 0 | |
| 30/10/2025 |
8.73
|
4,100 | 8.35 | 8.73 | 8.05 | 0 | 0 | 0 | |
| 29/10/2025 |
8.25
|
7,300 | 8.15 | 8.25 | 8.05 | 0 | 0 | 0 | |
| 28/10/2025 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 27/10/2025 |
8.25
|
1,900 | 8.25 | 8.35 | 8.25 | 0 | 0 | 0 | |
| 24/10/2025 |
8.25
|
400 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 23/10/2025 |
8.25
|
6,800 | 8.54 | 8.54 | 8.05 | 0 | 0 | 0 | |
| 22/10/2025 |
7.96
|
4,300 | 7.86 | 7.96 | 7.86 | 0 | 0 | 0 | |
| 21/10/2025 |
7.96
|
10,600 | 8.35 | 8.35 | 7.96 | 0 | 0 | 0 | |
| 20/10/2025 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 17/10/2025 |
8.44
|
300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 16/10/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 15/10/2025 |
8.64
|
2,300 | 8.54 | 8.64 | 8.54 | 0 | 0 | 0 | |
| 14/10/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 13/10/2025 |
8.44
|
1,100 | 8.64 | 8.64 | 8.44 | 0 | 0 | 0 | |
| 10/10/2025 |
8.54
|
2,200 | 8.83 | 8.83 | 8.54 | 0 | 0 | 0 | |
| 09/10/2025 |
8.83
|
800 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 08/10/2025 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 07/10/2025 |
8.73
|
1,400 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 06/10/2025 |
8.83
|
1,000 | 8.73 | 8.83 | 8.73 | 0 | 0 | 0 | |
| 03/10/2025 |
8.83
|
12,500 | 8.83 | 8.83 | 8.73 | 0 | 0 | 0 | |
| 02/10/2025 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 01/10/2025 |
8.83
|
600 | 8.83 | 8.83 | 8.73 | 0 | 0 | 0 | |
| 30/09/2025 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 29/09/2025 |
8.83
|
6,700 | 8.54 | 8.83 | 8.54 | 0 | 0 | 0 | |
| 26/09/2025 |
8.73
|
1,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 25/09/2025 |
8.64
|
11,900 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 | |
| 24/09/2025 |
8.73
|
800 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 23/09/2025 |
8.83
|
700 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 | |
| 22/09/2025 |
9.02
|
2,500 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 | |
| 19/09/2025 |
8.93
|
1,200 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 18/09/2025 |
9.02
|
15,600 | 8.73 | 9.51 | 8.54 | 0 | 0 | 0 | |
| 17/09/2025 |
8.54
|
9,200 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 16/09/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 15/09/2025 |
8.64
|
18,300 | 8.54 | 8.64 | 8.44 | 0 | 0 | 0 | |
| 12/09/2025 |
8.44
|
3,100 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 | |
| 11/09/2025 |
8.44
|
9,600 | 8.54 | 8.54 | 8.25 | 0 | 0 | 0 | |
| 10/09/2025 |
8.44
|
300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 09/09/2025 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 08/09/2025 |
8.44
|
3,800 | 8.64 | 8.64 | 8.44 | 0 | 0 | 0 | |
| 05/09/2025 |
8.44
|
14,100 | 8.54 | 8.73 | 8.44 | 0 | 0 | 0 | |
| 04/09/2025 |
8.54
|
1,900 | 8.64 | 8.64 | 8.44 | 0 | 0 | 0 | |
| 03/09/2025 |
8.64
|
1,200 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 | |
| 02/09/2025 |
9.22
|
23,410 | 9.12 | 9.32 | 9.12 | 0 | 0 | 0 | |
| 01/09/2025 |
7.38
|
2,200 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 29/08/2025 |
8.54
|
1,100 | 8.73 | 8.73 | 8.54 | 0 | 0 | 0 | |
| 28/08/2025 |
8.54
|
1,300 | 8.64 | 8.64 | 8.54 | 0 | 0 | 0 | |
| 27/08/2025 |
8.54
|
4,300 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 26/08/2025 |
8.54
|
4,400 | 8.64 | 8.64 | 8.44 | 0 | 0 | 0 | |
| 25/08/2025 |
8.54
|
4,100 | 8.54 | 8.54 | 8.44 | 0 | 0 | 0 | |
| 22/08/2025 |
8.64
|
9,000 | 8.64 | 8.64 | 8.44 | 0 | 0 | 0 | |
| 21/08/2025 |
8.64
|
2,400 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 20/08/2025 |
8.73
|
3,800 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 | |
| 19/08/2025 |
8.64
|
8,400 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 | |
| 18/08/2025 |
8.83
|
4,800 | 8.64 | 8.83 | 8.54 | 0 | 0 | 0 | |
| 15/08/2025 |
8.73
|
12,700 | 8.93 | 8.93 | 8.73 | 0 | 0 | 0 | |
| 14/08/2025 |
8.93
|
2,400 | 8.93 | 9.02 | 8.83 | 0 | 0 | 0 | |
| 13/08/2025 |
9.02
|
13,800 | 9.02 | 9.12 | 8.93 | 0 | 0 | 0 | |
| 12/08/2025 |
9.02
|
8,500 | 9.22 | 9.22 | 8.93 | 0 | 0 | 0 | |
| 11/08/2025 |
9.12
|
17,200 | 8.83 | 9.22 | 8.83 | 0 | 0 | 0 | |
| 08/08/2025 |
8.83
|
14,500 | 8.83 | 9.02 | 8.54 | 0 | 0 | 0 | |
| 07/08/2025 |
8.83
|
6,700 | 8.83 | 8.93 | 8.83 | 0 | 0 | 0 | |
| 06/08/2025 |
8.73
|
11,200 | 9.02 | 9.02 | 8.73 | 0 | 0 | 0 | |
| 05/08/2025 |
8.93
|
22,500 | 9.12 | 9.22 | 8.93 | 0 | 0 | 0 | |
| 04/08/2025 |
9.02
|
16,000 | 9.12 | 9.22 | 8.93 | 0 | 0 | 0 | |
| 01/08/2025 |
9.02
|
61,800 | 10.67 | 10.67 | 8.93 | 0 | 0 | 0 | |
| 31/07/2025 |
10.19
|
36,700 | 10.67 | 10.67 | 9.80 | 0 | 0 | 0 | |
| 30/07/2025 |
9.70
|
102,300 | 8.44 | 9.70 | 8.44 | 0 | 0 | 0 | |
| 29/07/2025 |
8.44
|
11,800 | 8.73 | 8.73 | 8.44 | 0 | 0 | 0 | |
| 28/07/2025 |
8.64
|
6,500 | 8.64 | 8.73 | 8.54 | 0 | 0 | 0 | |