| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.10 | -1.22% | 15,500 | 0 | 0 |
7.40
8.40
7.90
|
|
2 tháng
(2026-08-06) |
0.16 | 2.05% | 19,300 | 0 | 0 |
7.25
8.72
7.90
|
|
3 tháng
(2026-07-07) |
0.06 | 0.81% | 24,500 | 0 | 0 |
7.25
8.72
7.90
|
|
6 tháng
(2026-04-08) |
-0.62 | -7.12% | 79,000 | 0 | 0 |
7.25
9.11
7.90
|
|
12 tháng
(2025-10-10) |
-0.44 | -5.15% | 741,100 | 0 | 0 |
7.25
9.41
7.90
|
|
24 tháng
(2024-10-15) |
0.51 | 6.77% | 3,751,551 | 0 | 0 |
6.16
13.28
7.90
|
|
36 tháng
(2023-10-23) |
1.46 | 22.02% | 5,988,474 | -1,000 | 0.0 |
5.03
13.28
7.90
|
|
60 tháng
(2021-11-01) |
-7.17 | -46.95% | 11,055,497 | -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) |
|
| 12/01/2026 |
8.52
|
7,600 | 8.72 | 8.92 | 8.52 | 0 | 0 | 0 | |
| 09/01/2026 |
8.82
|
28,700 | 8.33 | 9.01 | 8.13 | 0 | 0 | 0 | |
| 08/01/2026 |
8.04
|
19,100 | 8.52 | 8.82 | 8.04 | 0 | 0 | 0 | |
| 07/01/2026 |
8.43
|
3,300 | 8.23 | 8.52 | 8.13 | 0 | 0 | 0 | |
| 06/01/2026 |
8.43
|
13,600 | 8.04 | 8.43 | 7.94 | 0 | 0 | 0 | |
| 05/01/2026 |
8.04
|
9,000 | 8.43 | 8.82 | 8.04 | 0 | 0 | 0 | |
| 31/12/2025 |
8.43
|
600 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 30/12/2025 |
8.62
|
6,600 | 8.62 | 8.62 | 8.33 | 0 | 0 | 0 | |
| 29/12/2025 |
8.62
|
700 | 8.43 | 8.62 | 8.33 | 0 | 0 | 0 | |
| 26/12/2025 |
8.62
|
5,600 | 8.52 | 8.62 | 8.13 | 0 | 0 | 0 | |
| 25/12/2025 |
8.72
|
500 | 8.62 | 8.72 | 8.62 | 0 | 0 | 0 | |
| 24/12/2025 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 23/12/2025 |
8.72
|
3,900 | 8.62 | 8.72 | 8.23 | 0 | 0 | 0 | |
| 22/12/2025 |
8.62
|
700 | 8.43 | 8.62 | 8.33 | 0 | 0 | 0 | |
| 19/12/2025 |
8.72
|
5,300 | 8.72 | 8.72 | 8.33 | 0 | 0 | 0 | |
| 18/12/2025 |
8.72
|
1,700 | 8.33 | 8.72 | 8.33 | 0 | 0 | 0 | |
| 17/12/2025 |
8.72
|
2,300 | 8.82 | 8.82 | 8.43 | 0 | 0 | 0 | |
| 16/12/2025 |
8.72
|
2,900 | 8.43 | 8.72 | 8.43 | 0 | 0 | 0 | |
| 15/12/2025 |
8.43
|
10,600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 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 | |
| 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 | |