| 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 | 0% | 172,800 | -200 | -0.0 |
7.40
7.70
7.50
|
|
2 tháng
(2026-07-20) |
0.08 | 1.11% | 876,100 | 27,700 | 0.2 |
7.30
7.88
7.50
|
|
3 tháng
(2026-06-22) |
-0.01 | -0.17% | 1,034,200 | 27,700 | 0.2 |
7.22
7.88
7.50
|
|
6 tháng
(2026-03-23) |
-0.11 | -1.41% | 2,154,500 | 28,900 | 0.2 |
7.04
7.88
7.50
|
|
12 tháng
(2025-09-23) |
-0.67 | -8.29% | 5,120,000 | 10,600 | 0.1 |
7.04
8.07
7.50
|
|
24 tháng
(2024-09-30) |
0.46 | 6.67% | 13,223,935 | -4,200 | -0.0 |
6.40
8.72
7.50
|
|
36 tháng
(2023-10-04) |
-2.32 | -23.85% | 22,107,163 | -22,020 | -0.2 |
6.28
10.05
7.50
|
|
60 tháng
(2021-10-14) |
-2.94 | -28.41% | 58,100,856 | 266,438 | 5.7 |
4.24
20.40
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 02/09/2025 |
7.20
|
6,612 | 7.12 | 7.20 | 7.12 | 0 | 0 | 0 | |
| 01/09/2025 |
7.29
|
42,000 | 7.29 | 7.29 | 7.20 | 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 | |
| 18/08/2025 |
8.54
|
191,700 | 8.09 | 8.54 | 8.09 | 0 | 0 | 0 | |
| 15/08/2025 |
8.09
|
92,500 | 8.00 | 8.18 | 8.00 | 0 | 0 | 0 | |
| 14/08/2025 |
8.00
|
76,600 | 8.09 | 8.18 | 8.00 | 0 | 0 | 0 | |
| 13/08/2025 |
8.09
|
62,400 | 8.09 | 8.18 | 8.00 | 0 | 0 | 0 | |
| 12/08/2025 |
8.09
|
106,600 | 8.18 | 8.27 | 8.09 | 600 | 0 | 0.0 | |
| 11/08/2025 |
8.09
|
65,000 | 8.18 | 8.18 | 8.00 | 0 | 0 | 0 | |
| 08/08/2025 |
8.18
|
91,600 | 8.27 | 8.36 | 8.09 | 0 | 0 | 0 | |
| 07/08/2025 |
8.36
|
95,700 | 8.63 | 8.63 | 8.27 | 0 | 0 | 0 | |
| 06/08/2025 |
8.45
|
178,100 | 8.09 | 8.54 | 8.09 | 0 | 0 | 0 | |
| 05/08/2025 |
8.18
|
88,200 | 8.09 | 8.27 | 8.09 | 0 | 0 | 0 | |
| 04/08/2025 |
8.09
|
91,300 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 | |
| 01/08/2025 |
8.00
|
34,900 | 8.00 | 8.09 | 7.92 | 0 | 0 | 0 | |
| 31/07/2025 |
8.00
|
33,000 | 7.83 | 8.00 | 7.83 | 0 | 0 | 0 | |
| 30/07/2025 |
7.83
|
25,800 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 | |
| 29/07/2025 |
7.83
|
138,700 | 8.00 | 8.09 | 7.83 | 0 | 0 | 0 | |
| 28/07/2025 |
8.00
|
96,400 | 7.92 | 8.09 | 7.92 | 11,200 | 0 | 0.1 | |