| 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) |
1.30 | 15.85% | 2,527,800 | 0 | 0 |
7.70
10
8.20
|
|
2 tháng
(2026-08-10) |
0.50 | 5.56% | 3,673,500 | 0 | 0 |
7.70
10
8.20
|
|
3 tháng
(2026-07-10) |
-0.40 | -4.04% | 4,761,200 | 0 | 0 |
7.70
10
8.20
|
|
6 tháng
(2026-04-13) |
-2.30 | -19.49% | 11,418,900 | 0 | 0 |
7.70
12.40
8.20
|
|
12 tháng
(2025-10-13) |
0.71 | 8.11% | 73,014,700 | 0 | 0 |
7.70
13.90
8.20
|
|
24 tháng
(2024-10-18) |
3 | 46.26% | 218,696,306 | 0 | 0 |
4.68
13.90
8.20
|
|
36 tháng
(2023-10-24) |
2.72 | 40.08% | 297,609,878 | 0 | 0 |
4.68
13.90
8.20
|
|
60 tháng
(2021-11-03) |
-3.15 | -24.88% | 729,759,428 | 0 | 0 |
3.09
24.83
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2026 |
11.30
|
515,900 | 11.40 | 11.70 | 11.10 | 0 | 0 | 0 | |
| 12/01/2026 |
11.40
|
454,400 | 11.40 | 11.70 | 11 | 0 | 0 | 0 | |
| 09/01/2026 |
11.40
|
966,500 | 11.10 | 11.80 | 11 | 0 | 0 | 0 | |
| 08/01/2026 |
11
|
1,360,500 | 11.20 | 11.50 | 11 | 0 | 0 | 0 | |
| 07/01/2026 |
11.30
|
1,702,200 | 11 | 11.50 | 11 | 0 | 0 | 0 | |
| 06/01/2026 |
11.10
|
2,334,700 | 10.30 | 11.20 | 10.20 | 0 | 0 | 0 | |
| 05/01/2026 |
10.20
|
614,900 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 | |
| 31/12/2025 |
10.30
|
1,327,600 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 | |
| 30/12/2025 |
10.30
|
2,115,300 | 9.60 | 10.30 | 9.50 | 0 | 0 | 0 | |
| 29/12/2025 |
9.60
|
612,000 | 9.40 | 9.70 | 9.20 | 0 | 0 | 0 | |
| 26/12/2025 |
9.20
|
683,100 | 9.30 | 9.30 | 9 | 0 | 0 | 0 | |
| 25/12/2025 |
9.10
|
1,439,400 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 | |
| 24/12/2025 |
9.20
|
1,243,700 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 | |
| 23/12/2025 |
8.60
|
286,200 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 22/12/2025 |
8.90
|
229,800 | 9 | 9.10 | 8.70 | 0 | 0 | 0 | |
| 19/12/2025 |
8.90
|
385,600 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 18/12/2025 |
8.80
|
222,500 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 17/12/2025 |
8.60
|
240,500 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 16/12/2025 |
8.50
|
158,400 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 | |
| 15/12/2025 |
8.30
|
224,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 12/12/2025 |
8.50
|
350,000 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 11/12/2025 |
8.60
|
235,600 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 10/12/2025 |
8.90
|
220,800 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 09/12/2025 |
8.80
|
458,200 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 | |
| 08/12/2025 |
9
|
360,900 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 | |
| 05/12/2025 |
9.10
|
1,258,800 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 | |
| 04/12/2025 |
8.40
|
213,300 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 03/12/2025 |
8.30
|
313,400 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 | |
| 02/12/2025 |
8.20
|
170,000 | 8.10 | 8.30 | 8 | 0 | 0 | 0 | |
| 01/12/2025 |
8.20
|
78,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 28/11/2025 |
8.20
|
203,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 27/11/2025 |
8.20
|
116,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 26/11/2025 |
8.40
|
86,700 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 25/11/2025 |
8.20
|
181,800 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 | |
| 24/11/2025 |
8.50
|
34,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 21/11/2025 |
8.40
|
157,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 20/11/2025 |
8.40
|
91,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 19/11/2025 |
8.40
|
155,000 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 18/11/2025 |
8.50
|
269,000 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 17/11/2025 |
8.80
|
343,600 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 14/11/2025 |
8.40
|
176,500 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 13/11/2025 |
8.40
|
93,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 12/11/2025: Cổ tức tiền mặt tỉ lệ: 3.81% | |||||||||
| 12/11/2025 |
8.40
|
303,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 11/11/2025 |
8.12
|
98,600 | 8.12 | 8.21 | 8.02 | 0 | 0 | 0 | |
| 10/11/2025 |
8.12
|
160,000 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 | |
| 07/11/2025 |
8.02
|
194,500 | 8.21 | 8.21 | 7.93 | 0 | 0 | 0 | |
| 06/11/2025 |
8.21
|
117,400 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 05/11/2025 |
8.21
|
200,400 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 | |
| 04/11/2025 |
8.12
|
288,000 | 8.02 | 8.21 | 7.83 | 0 | 0 | 0 | |
| 03/11/2025 |
7.93
|
254,000 | 8.31 | 8.31 | 7.83 | 0 | 0 | 0 | |
| 31/10/2025 |
8.31
|
235,200 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 | |
| 30/10/2025 |
8.21
|
116,300 | 8.41 | 8.41 | 8.21 | 0 | 0 | 0 | |
| 29/10/2025 |
8.31
|
270,400 | 8.31 | 8.41 | 8.21 | 0 | 0 | 0 | |
| 28/10/2025 |
8.12
|
214,000 | 8.02 | 8.21 | 7.93 | 0 | 0 | 0 | |
| 27/10/2025 |
8.02
|
159,300 | 8.21 | 8.31 | 8.02 | 0 | 0 | 0 | |
| 24/10/2025 |
8.21
|
268,800 | 8.12 | 8.21 | 7.83 | 0 | 0 | 0 | |
| 23/10/2025 |
8.12
|
156,600 | 8.02 | 8.21 | 7.93 | 0 | 0 | 0 | |
| 22/10/2025 |
8.02
|
257,900 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 | |
| 21/10/2025 |
8.02
|
656,900 | 8.21 | 8.21 | 7.74 | 0 | 0 | 0 | |
| 20/10/2025 |
8.02
|
605,000 | 8.69 | 8.88 | 7.64 | 0 | 0 | 0 | |
| 17/10/2025 |
8.60
|
490,400 | 8.50 | 8.88 | 8.41 | 0 | 0 | 0 | |
| 16/10/2025 |
8.41
|
678,400 | 8.60 | 8.60 | 8.31 | 0 | 0 | 0 | |
| 15/10/2025 |
8.60
|
795,900 | 8.69 | 8.88 | 8.41 | 0 | 0 | 0 | |
| 14/10/2025 |
8.79
|
640,200 | 8.79 | 9.17 | 8.69 | 0 | 0 | 0 | |
| 13/10/2025 |
8.79
|
1,171,100 | 9.07 | 9.07 | 8.69 | 0 | 0 | 0 | |
| 10/10/2025 |
9.07
|
704,500 | 9.17 | 9.27 | 8.98 | 0 | 0 | 0 | |
| 09/10/2025 |
9.17
|
747,400 | 9.46 | 9.46 | 8.98 | 0 | 0 | 0 | |
| 08/10/2025 |
9.36
|
477,500 | 9.46 | 9.74 | 9.27 | 0 | 0 | 0 | |
| 07/10/2025 |
9.36
|
395,900 | 9.74 | 9.74 | 9.27 | 0 | 0 | 0 | |
| 06/10/2025 |
9.65
|
446,700 | 9.27 | 9.74 | 9.27 | 0 | 0 | 0 | |
| 03/10/2025 |
9.17
|
976,200 | 9.65 | 9.65 | 9.07 | 0 | 0 | 0 | |
| 02/10/2025 |
9.55
|
1,256,100 | 10.12 | 10.22 | 9.55 | 0 | 0 | 0 | |
| 01/10/2025 |
10.22
|
380,800 | 10.22 | 10.32 | 10.03 | 0 | 0 | 0 | |
| 30/09/2025 |
10.22
|
915,600 | 10.51 | 10.51 | 10.03 | 0 | 0 | 0 | |
| 29/09/2025 |
10.51
|
739,800 | 10.79 | 10.89 | 10.41 | 0 | 0 | 0 | |
| 26/09/2025 |
10.60
|
668,000 | 10.79 | 10.89 | 10.60 | 0 | 0 | 0 | |
| 25/09/2025 |
10.70
|
1,300,100 | 10.22 | 10.89 | 10.22 | 0 | 0 | 0 | |
| 24/09/2025 |
10.41
|
329,400 | 10.22 | 10.41 | 10.12 | 0 | 0 | 0 | |
| 23/09/2025 |
10.22
|
207,400 | 10.12 | 10.41 | 10.12 | 0 | 0 | 0 | |
| 22/09/2025 |
10.32
|
446,200 | 10.32 | 10.51 | 10.03 | 0 | 0 | 0 | |
| 19/09/2025 |
10.41
|
311,000 | 10.51 | 10.60 | 10.32 | 0 | 0 | 0 | |
| 18/09/2025 |
10.51
|
407,000 | 10.41 | 10.51 | 10.32 | 0 | 0 | 0 | |
| 17/09/2025 |
10.41
|
532,500 | 10.41 | 10.51 | 10.32 | 0 | 0 | 0 | |
| 16/09/2025 |
10.41
|
876,500 | 10.70 | 10.79 | 10.32 | 0 | 0 | 0 | |
| 15/09/2025 |
10.51
|
566,500 | 10.60 | 10.70 | 10.41 | 0 | 0 | 0 | |
| 12/09/2025 |
10.41
|
695,500 | 10.12 | 10.70 | 10.12 | 0 | 0 | 0 | |
| 11/09/2025 |
10.12
|
1,036,800 | 10.22 | 10.32 | 9.65 | 0 | 0 | 0 | |
| 10/09/2025 |
10.22
|
431,300 | 10.41 | 10.60 | 10.22 | 0 | 0 | 0 | |
| 09/09/2025 |
10.41
|
972,400 | 10.51 | 10.70 | 10.22 | 0 | 0 | 0 | |
| 08/09/2025 |
10.51
|
1,278,600 | 10.98 | 11.08 | 10.41 | 0 | 0 | 0 | |
| 05/09/2025 |
10.89
|
2,531,900 | 10.98 | 11.27 | 10.79 | 0 | 0 | 0 | |
| 04/09/2025 |
10.98
|
870,000 | 10.89 | 11.18 | 10.70 | 0 | 0 | 0 | |
| 03/09/2025 |
10.98
|
1,217,900 | 10.51 | 11.08 | 10.41 | 0 | 0 | 0 | |
| 29/08/2025 |
10.60
|
832,300 | 10.70 | 10.79 | 10.51 | 0 | 0 | 0 | |
| 28/08/2025 |
10.70
|
760,700 | 10.70 | 10.79 | 10.51 | 0 | 0 | 0 | |
| 27/08/2025 |
10.70
|
1,057,000 | 10.79 | 11.08 | 10.51 | 0 | 0 | 0 | |
| 26/08/2025 |
10.70
|
959,600 | 10.41 | 10.79 | 10.32 | 0 | 0 | 0 | |
| 25/08/2025 |
10.41
|
1,146,700 | 10.51 | 10.70 | 10.22 | 0 | 0 | 0 | |
| 22/08/2025 |
10.51
|
1,610,700 | 10.32 | 10.70 | 9.93 | 0 | 0 | 0 | |
| 21/08/2025 |
10.22
|
968,900 | 10.79 | 10.79 | 10.12 | 0 | 0 | 0 | |