| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.10 | 1.30% | 1,671,100 | 0 | 0 |
7.70
8.70
7.80
|
|
2 tháng
(2026-09-03) |
0.20 | 2.63% | 2,500,500 | 0 | 0 |
7.40
8.70
7.80
|
|
3 tháng
(2026-08-04) |
0.20 | 2.63% | 2,967,400 | 0 | 0 |
7.40
8.70
7.80
|
|
6 tháng
(2026-05-06) |
-0.62 | -7.34% | 6,251,000 | -8,900 | -0.1 |
7.22
8.70
7.80
|
|
12 tháng
(2025-11-07) |
-0.06 | -0.80% | 22,488,500 | -19,900 | -0.2 |
7.22
10.82
7.80
|
|
24 tháng
(2024-11-12) |
-0.11 | -1.43% | 45,869,177 | -764,161 | -8.6 |
6.51
11.87
7.80
|
|
36 tháng
(2023-11-20) |
-1.45 | -15.68% | 77,371,118 | -264,328 | -2.4 |
6.51
11.89
7.80
|
|
60 tháng
(2021-11-29) |
-7.93 | -50.42% | 222,128,157 | -427,831 | -5.4 |
4.04
19.55
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
9.16
|
108,800 | 9.16 | 9.16 | 8.97 | 3,900 | 9,500 | -0.1 | |
| 18/08/2025 |
9.16
|
95,200 | 9.16 | 9.16 | 8.88 | 0 | 2,700 | 0.0 | |
| 15/08/2025 |
9.16
|
121,400 | 9.16 | 9.34 | 8.97 | 0 | 2,200 | 0.0 | |
| 14/08/2025 |
9.16
|
181,900 | 9.53 | 9.53 | 9.07 | 8,200 | 200 | 0.1 | |
| 13/08/2025 |
9.53
|
94,800 | 9.53 | 9.53 | 9.16 | 0 | 7,100 | -0.1 | |
| 12/08/2025 |
9.53
|
641,000 | 8.88 | 9.62 | 8.88 | 2,000 | 31,000 | -0.3 | |
| 11/08/2025 |
8.88
|
142,000 | 8.88 | 8.97 | 8.79 | 0 | 0 | 0 | |
| 08/08/2025 |
8.88
|
213,700 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 | |
| 07/08/2025 |
8.70
|
158,700 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 06/08/2025 |
8.79
|
85,300 | 8.79 | 8.79 | 8.60 | 10,200 | 800 | 0.1 | |
| 05/08/2025 |
8.79
|
129,600 | 8.88 | 8.97 | 8.60 | 3,800 | 10,200 | -0.1 | |
| 04/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/08/2025 |
8.88
|
80,300 | 9.16 | 9.16 | 8.70 | 0 | 600 | 0.0 | |
| 01/08/2025 |
8.88
|
79,800 | 8.97 | 8.97 | 8.79 | 0 | 0 | 0 | |
| 31/07/2025 |
8.97
|
116,000 | 8.88 | 8.97 | 8.79 | 0 | 0 | 0 | |
| 30/07/2025 |
8.88
|
118,900 | 8.97 | 9.06 | 8.88 | 0 | 0 | 0 | |
| 29/07/2025 |
8.88
|
232,200 | 9.06 | 9.14 | 8.79 | 1,000 | 1,200 | 0.0 | |
| 28/07/2025 |
9.06
|
244,900 | 9.06 | 9.14 | 8.97 | 3,800 | 0 | 0.0 | |
| 25/07/2025 |
9.06
|
101,700 | 9.06 | 9.14 | 8.97 | 0 | 0 | 0 | |
| 24/07/2025 |
9.06
|
141,500 | 8.97 | 9.14 | 8.88 | 0 | 0 | 0 | |
| 23/07/2025 |
8.97
|
109,100 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 | |
| 22/07/2025 |
8.97
|
152,900 | 8.97 | 9.14 | 8.97 | 0 | 2,700 | 0.0 | |
| 21/07/2025 |
8.97
|
119,000 | 9.06 | 9.06 | 8.88 | 900 | 0 | 0.0 | |
| 18/07/2025 |
8.97
|
120,900 | 9.06 | 9.14 | 8.88 | 0 | 0 | 0 | |
| 17/07/2025 |
9.06
|
163,700 | 8.97 | 9.06 | 8.79 | 0 | 0 | 0 | |
| 16/07/2025 |
8.97
|
50,100 | 9.06 | 9.23 | 8.97 | 0 | 2,200 | 0.0 | |
| 15/07/2025 |
9.06
|
206,000 | 8.88 | 9.14 | 8.79 | 0 | 0 | 0 | |
| 14/07/2025 |
8.79
|
87,400 | 9.06 | 9.06 | 8.79 | 0 | 0 | 0 | |
| 11/07/2025 |
8.97
|
130,900 | 8.79 | 9.14 | 8.79 | 0 | 0 | 0 | |
| 10/07/2025 |
8.79
|
137,000 | 8.97 | 9.06 | 8.79 | 1,500 | 2,300 | 0.0 | |
| 09/07/2025 |
8.97
|
301,900 | 8.70 | 9.06 | 8.70 | 0 | 300 | 0.0 | |
| 08/07/2025 |
8.62
|
90,000 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 | |
| 07/07/2025 |
8.70
|
49,600 | 8.62 | 8.70 | 8.53 | 0 | 200 | 0.0 | |
| 04/07/2025 |
8.62
|
79,900 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 | |
| 03/07/2025 |
8.70
|
91,000 | 8.53 | 8.70 | 8.53 | 100 | 0 | 0.0 | |
| 02/07/2025 |
8.62
|
69,800 | 8.62 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 01/07/2025 |
8.70
|
19,100 | 8.62 | 8.70 | 8.62 | 0 | 0 | 0 | |
| 30/06/2025 |
8.62
|
21,300 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 27/06/2025 |
8.53
|
86,100 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 26/06/2025 |
8.53
|
42,200 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 25/06/2025 |
8.53
|
43,900 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 24/06/2025 |
8.53
|
40,000 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 23/06/2025 |
8.70
|
96,200 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 20/06/2025 |
8.70
|
21,100 | 8.79 | 8.79 | 8.70 | 100 | 0 | 0.0 | |
| 19/06/2025 |
8.79
|
40,700 | 8.70 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 18/06/2025 |
8.70
|
42,600 | 8.79 | 8.88 | 8.70 | 0 | 700 | 0.0 | |
| 17/06/2025 |
8.62
|
32,600 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 | |
| 16/06/2025 |
8.62
|
81,100 | 8.62 | 8.70 | 8.62 | 2,800 | 0 | 0.0 | |
| 13/06/2025 |
8.62
|
31,100 | 8.62 | 8.70 | 8.53 | 800 | 0 | 0.0 | |
| 12/06/2025 |
8.62
|
52,200 | 8.62 | 8.70 | 8.62 | 0 | 0 | 0 | |
| 11/06/2025 |
8.62
|
25,400 | 8.62 | 8.62 | 8.53 | 4,000 | 1,200 | 0.0 | |
| 10/06/2025 |
8.62
|
28,800 | 8.62 | 8.62 | 8.53 | 800 | 0 | 0.0 | |
| 09/06/2025 |
8.62
|
5,500 | 8.62 | 8.70 | 8.53 | 0 | 100 | 0.0 | |
| 06/06/2025 |
8.62
|
57,000 | 8.79 | 8.79 | 8.53 | 0 | 0 | 0 | |
| 05/06/2025 |
8.70
|
40,200 | 8.70 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 04/06/2025 |
8.70
|
41,300 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 | |
| 03/06/2025 |
8.62
|
71,400 | 8.70 | 8.70 | 8.62 | 1,100 | 0 | 0.0 | |
| 02/06/2025 |
8.70
|
54,700 | 8.62 | 8.70 | 8.53 | 4,300 | 23,600 | -0.2 | |
| 30/05/2025 |
8.62
|
14,700 | 8.70 | 8.70 | 8.53 | 0 | 2,400 | 0.0 | |
| 29/05/2025 |
8.70
|
27,500 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 28/05/2025 |
8.62
|
52,400 | 8.62 | 8.88 | 8.62 | 0 | 2,400 | 0.0 | |
| 27/05/2025 |
8.53
|
116,000 | 8.62 | 8.62 | 8.44 | 0 | 0 | 0 | |
| 26/05/2025 |
8.53
|
51,900 | 8.62 | 8.62 | 8.44 | 2,400 | 0 | 0.0 | |
| 23/05/2025 |
8.53
|
20,600 | 8.62 | 8.70 | 8.53 | 2,400 | 0 | 0.0 | |
| 22/05/2025 |
8.62
|
54,200 | 8.70 | 8.70 | 8.62 | 0 | 7,100 | -0.1 | |
| 21/05/2025 |
8.70
|
71,800 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 | |
| 20/05/2025 |
8.62
|
60,100 | 8.70 | 8.70 | 8.35 | 0 | 0 | 0 | |
| 19/05/2025 |
8.53
|
18,700 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 16/05/2025 |
8.70
|
40,100 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 15/05/2025 |
8.70
|
61,900 | 8.79 | 8.88 | 8.70 | 0 | 0 | 0 | |
| 14/05/2025 |
8.79
|
72,800 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 | |
| 13/05/2025 |
8.70
|
52,100 | 7.91 | 8.79 | 7.91 | 0 | 0 | 0 | |
| 12/05/2025 |
8.70
|
108,900 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 09/05/2025 |
8.70
|
32,300 | 8.70 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 08/05/2025 |
8.79
|
15,300 | 8.79 | 8.88 | 8.62 | 0 | 0 | 0 | |
| 07/05/2025 |
8.79
|
36,800 | 8.70 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 06/05/2025 |
8.79
|
21,900 | 8.79 | 8.88 | 8.79 | 0 | 400 | 0.0 | |
| 05/05/2025 |
8.70
|
19,000 | 8.70 | 0 | 8.70 | 0 | 0 | 0 | |
| 29/04/2025 |
8.79
|
50,000 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 28/04/2025 |
8.62
|
59,200 | 8.79 | 8.79 | 8.62 | 1,600 | 300 | 0.0 | |
| 25/04/2025 |
8.79
|
22,600 | 8.79 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 24/04/2025 |
8.79
|
26,000 | 8.79 | 8.88 | 8.70 | 0 | 0 | 0 | |
| 23/04/2025 |
8.70
|
42,406 | 8.79 | 8.88 | 8.62 | 0 | 200 | 0.0 | |
| 22/04/2025 |
8.70
|
84,710 | 8.44 | 8.79 | 8.18 | 0 | 0 | 0 | |
| 21/04/2025 |
8.53
|
157,800 | 8.70 | 8.70 | 8.18 | 200 | 0 | 0.0 | |
| 18/04/2025 |
8.79
|
52,300 | 8.88 | 8.88 | 8.79 | 5,900 | 0 | 0.1 | |
| 17/04/2025 |
8.79
|
29,801 | 8.70 | 8.79 | 8.70 | 0 | 100 | 0.0 | |
| 16/04/2025 |
8.79
|
69,201 | 8.79 | 8.97 | 8.79 | 0 | 0 | 0 | |
| 15/04/2025 |
8.79
|
37,400 | 8.88 | 8.97 | 8.79 | 0 | 0 | 0 | |
| 14/04/2025 |
9.06
|
71,400 | 8.88 | 9.06 | 8.79 | 0 | 0 | 0 | |
| 11/04/2025 |
8.97
|
241,101 | 9.14 | 9.32 | 7.91 | 100 | 22,500 | -0.2 | |
| 10/04/2025 |
8.79
|
19,302 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 09/04/2025 |
8.00
|
194,100 | 7.21 | 8.70 | 7.21 | 0 | 0 | 0 | |
| 08/04/2025 |
8.00
|
357,112 | 8.88 | 8.88 | 8.00 | 100 | 0 | 0.0 | |
| 04/04/2025 |
8.88
|
369,700 | 8.35 | 9.23 | 7.91 | 0 | 0 | 0 | |
| 03/04/2025 |
8.70
|
363,940 | 9.58 | 9.58 | 8.70 | 0 | 0 | 0 | |
| 02/04/2025 |
9.67
|
74,800 | 9.67 | 9.76 | 9.58 | 0 | 0 | 0 | |
| 01/04/2025 |
9.67
|
116,700 | 9.58 | 10.02 | 9.58 | 0 | 6,300 | -0.1 | |
| 31/03/2025 |
9.67
|
154,900 | 9.76 | 9.76 | 9.50 | 0 | 2,400 | 0.0 | |
| 28/03/2025 |
9.76
|
87,101 | 9.85 | 9.85 | 9.67 | 0 | 0 | 0 | |
| 27/03/2025 |
9.94
|
107,129 | 9.85 | 9.94 | 9.76 | 0 | 0 | 0 | |