| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.20 | 2.35% | 3,100 | 0 | 0 |
8.40
9
9
|
|
2 tháng
(2026-08-05) |
0.60 | 7.41% | 4,600 | 0 | 0 |
8.10
9
9
|
|
3 tháng
(2026-07-06) |
0.60 | 7.41% | 5,700 | 0 | 0 |
8.10
9
9
|
|
6 tháng
(2026-04-07) |
0.20 | 2.35% | 37,700 | 0 | 0 |
8.10
9
9
|
|
12 tháng
(2025-10-09) |
-0.60 | -6.45% | 276,700 | -161,200 | -1.3 |
7.90
9.30
9
|
|
24 tháng
(2024-10-14) |
-0.83 | -8.72% | 725,501 | -416,700 | -3.8 |
7.10
11.09
9
|
|
36 tháng
(2023-10-20) |
-2.42 | -21.79% | 819,906 | -429,300 | -3.9 |
6.88
11.78
9
|
|
60 tháng
(2021-11-01) |
-1.32 | -13.15% | 1,148,644 | -458,700 | -4.2 |
6.88
12.31
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 08/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 31/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 30/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 25/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 24/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 22/12/2025 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 19/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 17/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 16/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 10/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/12/2025 |
8.70
|
2,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 08/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 02/12/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/12/2025 |
8.70
|
3,900 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 28/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/11/2025 |
8.20
|
1,200 | 8.30 | 8.30 | 8.20 | 0 | 1,200 | 0.0 | |
| 26/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/11/2025 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/11/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 19/11/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/11/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 17/11/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 14/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 11/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/11/2025 |
7.90
|
116,400 | 8.70 | 8.70 | 7.90 | 0 | 105,000 | -0.8 | |
| 07/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/11/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 04/11/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 100 | 0 | 0.0 | |
| 03/11/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 100 | 100 | 0 | |
| 31/10/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 30/10/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/10/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/10/2025 |
8.50
|
6,600 | 8.50 | 8.50 | 8.20 | 0 | 6,300 | -0.1 | |
| 27/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 24/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 23/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 22/10/2025 |
8.60
|
300 | 7.90 | 8.60 | 7.90 | 100 | 0 | 0.0 | |
| 21/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 20/10/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 100 | 0.0 | |
| 17/10/2025 |
8.60
|
49,700 | 8.60 | 8.60 | 8.60 | 0 | 48,700 | -0.4 | |
| 16/10/2025 |
8.60
|
3,400 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 15/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 14/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 13/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 10/10/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 100 | 0.0 | |
| 09/10/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 08/10/2025 |
9.30
|
400 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 07/10/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 06/10/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 03/10/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 02/10/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 100 | 0 | 0.0 | |
| 01/10/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 30/09/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 100 | 0.0 | |
| 29/09/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 26/09/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 25/09/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 24/09/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 23/09/2025 |
9.70
|
300 | 9.70 | 9.70 | 9.70 | 0 | 200 | 0.0 | |
| 22/09/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 100 | 0 | 0.0 | |
| 19/09/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 18/09/2025: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 18/09/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 17/09/2025 |
8.85
|
16,200 | 8.66 | 8.85 | 8.66 | 0 | 700 | 0.0 | |
| 16/09/2025 |
8.95
|
400 | 8.95 | 8.95 | 8.95 | 0 | 400 | 0.0 | |
| 15/09/2025 |
8.95
|
5,200 | 8.85 | 8.95 | 8.85 | 0 | 5,000 | 0.0 | |
| 12/09/2025 |
8.75
|
900 | 9.73 | 9.73 | 8.75 | 100 | 0 | 0.0 | |
| 11/09/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 10/09/2025 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 09/09/2025 |
8.85
|
5,600 | 8.95 | 8.95 | 8.85 | 0 | 2,700 | 0.0 | |
| 08/09/2025 |
8.95
|
400 | 9.14 | 9.14 | 8.95 | 0 | 200 | 0.0 | |
| 05/09/2025 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 04/09/2025 |
9.14
|
1,200 | 10.11 | 10.11 | 9.14 | 100 | 900 | 0.0 | |
| 03/09/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 29/08/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 28/08/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 27/08/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 26/08/2025 |
9.24
|
100 | 9.24 | 9.24 | 9.24 | 0 | 100 | 0.0 | |
| 25/08/2025 |
9.24
|
700 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 22/08/2025 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 21/08/2025 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 20/08/2025 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |