| 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) |
-0.40 | -4% | 48,200 | -19,700 | -0.2 |
8.60
11.20
8.80
|
|
2 tháng
(2026-08-06) |
1.60 | 20% | 73,600 | -19,700 | -0.2 |
8
11.20
8.80
|
|
3 tháng
(2026-07-07) |
1.33 | 16.06% | 87,700 | -19,700 | -0.2 |
7.60
11.20
8.80
|
|
6 tháng
(2026-04-08) |
1.70 | 21.52% | 120,300 | -19,700 | -0.2 |
7.53
11.20
8.80
|
|
12 tháng
(2025-10-10) |
0.86 | 9.88% | 212,200 | -19,700 | -0.2 |
6.69
11.20
8.80
|
|
24 tháng
(2024-10-15) |
1.33 | 16.08% | 323,764 | -26,700 | -0.3 |
6.69
11.20
8.80
|
|
36 tháng
(2023-10-23) |
1.74 | 22.19% | 435,396 | -30,100 | -0.3 |
6.69
11.20
8.80
|
|
60 tháng
(2021-11-01) |
0.33 | 3.61% | 783,820 | -12,100 | 0.0 |
6.35
11.86
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 19/08/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 18/08/2025 |
9.02
|
1,800 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 15/08/2025 |
9.02
|
900 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 14/08/2025 |
9.11
|
1,500 | 9.02 | 9.11 | 8.92 | 0 | 0 | 0 | |
| 13/08/2025 |
8.74
|
200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 12/08/2025 |
8.74
|
400 | 8.83 | 9.02 | 8.74 | 0 | 0 | 0 | |
| 11/08/2025 |
8.46
|
2,700 | 8.64 | 8.74 | 8.46 | 0 | 0 | 0 | |
| 08/08/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 07/08/2025 |
8.64
|
600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 06/08/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 05/08/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 04/08/2025 |
8.64
|
1,300 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 01/08/2025 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 31/07/2025 |
8.55
|
1,800 | 8.83 | 8.83 | 8.55 | 0 | 0 | 0 | |
| 30/07/2025 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 29/07/2025 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 28/07/2025 |
8.92
|
10,000 | 8.92 | 8.92 | 8.27 | 0 | 0 | 0 | |
| 25/07/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 24/07/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 23/07/2025 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 22/07/2025 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 21/07/2025: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
| 21/07/2025 |
9.11
|
4,300 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 | |
| 18/07/2025 |
9.06
|
1,800 | 9.15 | 9.15 | 9.06 | 0 | 0 | 0 | |
| 17/07/2025 |
9.15
|
200 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 16/07/2025 |
9.24
|
500 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 15/07/2025 |
8.71
|
6,200 | 9.24 | 9.24 | 8.71 | 0 | 0 | 0 | |
| 14/07/2025 |
8.80
|
2,300 | 8.62 | 8.80 | 8.62 | 0 | 0 | 0 | |
| 11/07/2025 |
8.45
|
200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 10/07/2025 |
9.24
|
300 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 09/07/2025 |
9.24
|
3,000 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 08/07/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 07/07/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 04/07/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 03/07/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 02/07/2025 |
9.24
|
2,000 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 01/07/2025 |
9.24
|
300 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 | |
| 30/06/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/06/2025 |
8.80
|
400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/06/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/06/2025 |
8.80
|
3,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/06/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 17/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 16/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 13/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 12/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 11/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 10/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 05/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 04/06/2025 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 03/06/2025 |
8.80
|
500 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 02/06/2025 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 29/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/05/2025 |
8.80
|
600 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 20/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 19/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 16/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 15/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 14/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 13/05/2025 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 12/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 09/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 08/05/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 07/05/2025 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 06/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 05/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 29/04/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 28/04/2025 |
8.27
|
500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 25/04/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 24/04/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/04/2025 |
8.36
|
500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 22/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/04/2025 |
8.80
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 17/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 16/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 15/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 14/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 11/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 10/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 09/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 08/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 04/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 03/04/2025 |
8.80
|
10 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 02/04/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 01/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 31/03/2025 |
8.80
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |