| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.10 | -1.41% | 33,300 | 0 | 0 |
6.70
8.20
7
|
|
2 tháng
(2025-10-06) |
-0.72 | -9.29% | 37,000 | 0 | 0 |
6.70
8.20
7
|
|
3 tháng
(2025-09-05) |
-0.24 | -3.32% | 39,400 | 0 | 0 |
6.70
8.20
7
|
|
6 tháng
(2025-06-09) |
0.33 | 4.96% | 111,800 | 0 | 0 |
6.38
8.96
7
|
|
12 tháng
(2024-12-09) |
-0.53 | -6.99% | 271,833 | 0 | 0 |
5.72
8.96
7
|
|
24 tháng
(2023-12-15) |
-0.07 | -1.06% | 383,898 | 0 | 0 |
5.71
9.80
7
|
|
36 tháng
(2022-12-20) |
1.70 | 32.05% | 548,753 | 0 | 0 |
4.63
9.80
7
|
|
60 tháng
(2022-07-20) |
-12.16 | -63.47% | 1,377,088 | 0 | 0 |
4.63
19.16
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
7
|
300 | 6.60 | 7 | 6.60 | 0 | 0 | 0 | |
| 04/12/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 03/12/2025 |
7
|
700 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 02/12/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/12/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 28/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 27/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 26/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 25/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 24/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 20/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 19/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 18/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 17/11/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 14/11/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 13/11/2025 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 12/11/2025 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 11/11/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 10/11/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 07/11/2025 |
6.70
|
31,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 06/11/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/11/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 04/11/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 03/11/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 31/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 30/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 29/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 28/10/2025: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
| 28/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 27/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 24/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 23/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 21/10/2025 |
7.05
|
200 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 20/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 17/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 16/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/10/2025 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 14/10/2025 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 13/10/2025 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 10/10/2025 |
6.76
|
3,400 | 6.76 | 6.76 | 6.67 | 0 | 0 | 0 | |
| 09/10/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 08/10/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 07/10/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 06/10/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 03/10/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 02/10/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 01/10/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 30/09/2025 |
7.34
|
300 | 8.38 | 8.38 | 7.34 | 0 | 0 | 0 | |
| 29/09/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 26/09/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 25/09/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 24/09/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 23/09/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 22/09/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 19/09/2025 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 18/09/2025 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 17/09/2025 |
7.15
|
1,100 | 6.67 | 7.15 | 6.29 | 0 | 0 | 0 | |
| 16/09/2025 |
7.15
|
600 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 15/09/2025 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 12/09/2025 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 11/09/2025 |
6.95
|
200 | 6.48 | 6.95 | 6.48 | 0 | 0 | 0 | |
| 10/09/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 09/09/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 08/09/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 05/09/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 04/09/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 03/09/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 29/08/2025 |
7.15
|
300 | 7.43 | 7.43 | 7.15 | 0 | 0 | 0 | |
| 28/08/2025 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 27/08/2025 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 26/08/2025 |
6.76
|
200 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 | |
| 25/08/2025 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 22/08/2025 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 21/08/2025 |
6.67
|
700 | 6.57 | 6.67 | 6.57 | 0 | 0 | 0 | |
| 20/08/2025 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 19/08/2025 |
6.57
|
4,600 | 6.67 | 7.34 | 6.57 | 0 | 0 | 0 | |
| 18/08/2025 |
6.38
|
47,900 | 6.76 | 6.76 | 6.19 | 0 | 0 | 0 | |
| 15/08/2025 |
6.67
|
2,800 | 8.29 | 8.29 | 6.67 | 0 | 0 | 0 | |
| 14/08/2025 |
7.62
|
800 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 13/08/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 12/08/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 11/08/2025 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 08/08/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 07/08/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 06/08/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 05/08/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 04/08/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 01/08/2025 |
7.91
|
200 | 7.81 | 7.91 | 7.81 | 0 | 0 | 0 | |
| 31/07/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 30/07/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 29/07/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 28/07/2025 |
7.62
|
500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/07/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 24/07/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/07/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/07/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 21/07/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 18/07/2025 |
8.19
|
200 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 17/07/2025 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 16/07/2025 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |