| 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 | 0% | 209,900 | -200 | 0.0 |
7.30
7.50
7.30
|
|
2 tháng
(2026-08-10) |
-0.11 | -1.41% | 435,500 | 4,800 | 0.0 |
7.30
7.69
7.30
|
|
3 tháng
(2026-07-10) |
0.08 | 1.11% | 1,027,200 | 27,700 | 0.2 |
7.22
7.88
7.30
|
|
6 tháng
(2026-04-13) |
-0.11 | -1.41% | 1,649,200 | 27,500 | 0.2 |
7.22
7.88
7.30
|
|
12 tháng
(2025-10-13) |
-0.67 | -8.29% | 5,059,100 | 4,000 | 0.0 |
7.13
8.07
7.30
|
|
24 tháng
(2024-10-18) |
0.55 | 8.05% | 12,978,686 | 1,000 | 0.0 |
6.40
8.72
7.30
|
|
36 tháng
(2023-10-24) |
-0.47 | -6.02% | 20,877,756 | -30,220 | -0.2 |
6.28
8.72
7.30
|
|
60 tháng
(2021-11-03) |
-8.31 | -52.90% | 52,445,407 | 327,438 | 5.6 |
4.24
20.40
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/01/2026 |
7.22
|
16,900 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 08/01/2026 |
7.22
|
18,500 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 07/01/2026 |
7.22
|
39,800 | 7.04 | 7.22 | 7.04 | 600 | 0 | 0.0 | |
| 06/01/2026 |
7.13
|
21,300 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 05/01/2026 |
7.13
|
21,600 | 7.13 | 7.13 | 7.04 | 600 | 0 | 0.0 | |
| 31/12/2025 |
7.13
|
1,600 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 30/12/2025 |
7.13
|
500 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 29/12/2025 |
7.13
|
2,200 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 26/12/2025 |
7.13
|
15,700 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 | |
| 25/12/2025 |
7.22
|
23,800 | 7.13 | 7.22 | 7.04 | 0 | 0 | 0 | |
| 24/12/2025 |
7.22
|
6,800 | 7.04 | 7.22 | 7.04 | 0 | 0 | 0 | |
| 23/12/2025 |
7.22
|
7,800 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 22/12/2025 |
7.22
|
15,400 | 7.22 | 7.22 | 7.13 | 800 | 0 | 0.0 | |
| 19/12/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 18/12/2025 |
7.22
|
11,500 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 17/12/2025 |
7.22
|
300 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 16/12/2025 |
7.22
|
16,500 | 7.13 | 7.22 | 7.04 | 0 | 0 | 0 | |
| 15/12/2025 |
7.13
|
8,700 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 12/12/2025 |
7.13
|
14,500 | 7.13 | 7.22 | 7.04 | 0 | 0 | 0 | |
| 11/12/2025 |
7.22
|
2,100 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 10/12/2025 |
7.13
|
5,200 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 09/12/2025 |
7.22
|
800 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 08/12/2025 |
7.22
|
500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 05/12/2025 |
7.32
|
5,400 | 7.32 | 7.32 | 7.22 | 0 | 0 | 0 | |
| 04/12/2025 |
7.32
|
13,000 | 7.22 | 7.32 | 7.22 | 500 | 0 | 0.0 | |
| 03/12/2025 |
7.32
|
4,800 | 7.22 | 7.32 | 7.13 | 0 | 0 | 0 | |
| 02/12/2025 |
7.22
|
1,500 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 01/12/2025 |
7.32
|
3,600 | 7.13 | 7.32 | 7.13 | 0 | 0 | 0 | |
| 28/11/2025 |
7.22
|
500 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 27/11/2025 |
7.22
|
500 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 26/11/2025 |
7.22
|
800 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 25/11/2025 |
7.22
|
15,700 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 24/11/2025 |
7.22
|
1,900 | 7.32 | 7.32 | 7.22 | 0 | 0 | 0 | |
| 21/11/2025 |
7.32
|
16,800 | 7.22 | 7.32 | 7.13 | 0 | 0 | 0 | |
| 20/11/2025 |
7.32
|
15,000 | 7.22 | 7.32 | 7.13 | 0 | 0 | 0 | |
| 19/11/2025 |
7.22
|
7,700 | 7.22 | 7.32 | 7.22 | 0 | 0 | 0 | |
| 18/11/2025 |
7.22
|
57,000 | 7.22 | 7.32 | 7.22 | 0 | 0 | 0 | |
| 17/11/2025 |
7.22
|
6,800 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 14/11/2025 |
7.22
|
1,100 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 13/11/2025 |
7.22
|
14,500 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 12/11/2025 |
7.22
|
22,900 | 7.13 | 7.22 | 7.04 | 0 | 0 | 0 | |
| 11/11/2025 |
7.13
|
3,400 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 10/11/2025 |
7.13
|
400 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 07/11/2025 |
7.22
|
5,700 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 06/11/2025 |
7.22
|
3,900 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 05/11/2025 |
7.22
|
28,600 | 7.04 | 7.22 | 7.04 | 0 | 0 | 0 | |
| 04/11/2025 |
7.13
|
16,000 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 03/11/2025 |
7.22
|
17,700 | 7.04 | 7.22 | 7.04 | 0 | 0 | 0 | |
| 31/10/2025 |
7.13
|
14,600 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 30/10/2025 |
7.13
|
11,400 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 29/10/2025 |
7.13
|
4,000 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 28/10/2025 |
7.13
|
20,800 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 27/10/2025 |
7.13
|
34,700 | 7.13 | 7.13 | 7.04 | 700 | 0 | 0.0 | |
| 24/10/2025 |
7.22
|
21,200 | 7.22 | 7.22 | 7.04 | 0 | 0 | 0 | |
| 23/10/2025 |
7.22
|
13,400 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 | |
| 22/10/2025 |
7.32
|
17,400 | 7.22 | 7.32 | 7.22 | 0 | 0 | 0 | |
| 21/10/2025 |
7.22
|
21,100 | 7.22 | 7.32 | 7.13 | 0 | 0 | 0 | |
| 20/10/2025 |
7.13
|
148,700 | 7.79 | 7.79 | 7.13 | 0 | 0 | 0 | |
| 17/10/2025 |
7.88
|
35,100 | 7.88 | 7.98 | 7.69 | 0 | 0 | 0 | |
| 16/10/2025 |
7.98
|
27,400 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 | |
| 15/10/2025 |
7.98
|
31,600 | 7.88 | 7.98 | 7.79 | 0 | 0 | 0 | |
| 14/10/2025 |
7.98
|
26,700 | 7.98 | 8.07 | 7.88 | 0 | 0 | 0 | |
| 13/10/2025 |
8.07
|
13,000 | 7.98 | 8.07 | 7.88 | 0 | 0 | 0 | |
| 10/10/2025 |
8.07
|
20,100 | 8.07 | 8.07 | 7.88 | 0 | 0 | 0 | |
| 09/10/2025 |
8.07
|
15,700 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 08/10/2025 |
8.07
|
7,400 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 07/10/2025 |
8.07
|
16,100 | 8.07 | 8.07 | 7.88 | 0 | 0 | 0 | |
| 06/10/2025 |
8.07
|
6,500 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 03/10/2025 |
7.98
|
7,500 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 02/10/2025 |
8.07
|
22,100 | 7.98 | 8.07 | 7.98 | 0 | 600 | 0.0 | |
| 01/10/2025 |
8.07
|
1,400 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 30/09/2025 |
8.07
|
5,700 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 29/09/2025 |
8.07
|
12,000 | 8.07 | 8.16 | 7.88 | 5,100 | 0 | 0.0 | |
| 26/09/2025 |
8.07
|
9,200 | 8.07 | 8.07 | 7.98 | 800 | 0 | 0.0 | |
| 25/09/2025 |
8.07
|
6,500 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 24/09/2025 |
8.07
|
4,700 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 23/09/2025 |
8.07
|
7,500 | 7.98 | 8.07 | 7.98 | 700 | 0 | 0.0 | |
| 22/09/2025 |
8.07
|
42,000 | 8.07 | 8.16 | 7.88 | 0 | 0 | 0 | |
| 19/09/2025 |
8.07
|
33,600 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 18/09/2025 |
8.07
|
8,700 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 | |
| 17/09/2025 |
8.07
|
22,700 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 16/09/2025 |
8.16
|
18,400 | 8.07 | 8.16 | 7.98 | 0 | 0 | 0 | |
| 15/09/2025 |
8.07
|
49,300 | 8.07 | 8.16 | 7.98 | 0 | 0 | 0 | |
| 12/09/2025 |
8.07
|
29,100 | 8.07 | 8.16 | 7.88 | 0 | 0 | 0 | |
| 11/09/2025 |
8.07
|
11,100 | 8.07 | 8.16 | 7.98 | 0 | 0 | 0 | |
| 10/09/2025 |
8.07
|
25,100 | 7.98 | 8.07 | 7.88 | 0 | 0 | 0 | |
| 09/09/2025 |
7.98
|
22,100 | 8.26 | 8.26 | 7.88 | 0 | 0 | 0 | |
| 08/09/2025 |
8.07
|
59,100 | 8.16 | 8.26 | 7.98 | 0 | 0 | 0 | |
| 05/09/2025 |
8.26
|
90,700 | 8.44 | 8.44 | 8.07 | 0 | 0 | 0 | |
| 04/09/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/09/2025 |
8.44
|
45,400 | 8.82 | 8.82 | 8.35 | 0 | 0 | 0 | |
| 03/09/2025 |
8.54
|
70,600 | 8.54 | 8.54 | 8.36 | 0 | 0 | 0 | |
| 29/08/2025 |
8.54
|
62,100 | 8.54 | 8.54 | 8.27 | 0 | 0 | 0 | |
| 28/08/2025 |
8.54
|
43,900 | 8.54 | 8.63 | 8.45 | 0 | 0 | 0 | |
| 27/08/2025 |
8.45
|
18,700 | 8.45 | 8.54 | 8.45 | 0 | 0 | 0 | |
| 26/08/2025 |
8.36
|
14,500 | 8.45 | 8.54 | 8.36 | 0 | 0 | 0 | |
| 25/08/2025 |
8.45
|
40,700 | 8.36 | 8.63 | 8.27 | 0 | 1,000 | 0.0 | |
| 22/08/2025 |
8.45
|
50,100 | 8.54 | 8.54 | 8.27 | 0 | 0 | 0 | |
| 21/08/2025 |
8.45
|
47,200 | 8.63 | 8.63 | 8.45 | 0 | 0 | 0 | |
| 20/08/2025 |
8.54
|
108,800 | 8.81 | 8.89 | 8.27 | 0 | 0 | 0 | |
| 19/08/2025 |
8.72
|
145,000 | 8.63 | 8.89 | 8.45 | 1,000 | 0 | 0.0 | |