| 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) |
0.30 | 4.41% | 21,100 | 0 | 0 |
6.10
7.10
6.70
|
|
2 tháng
(2025-10-06) |
0.25 | 3.67% | 79,200 | 0 | 0 |
6.10
7.50
6.70
|
|
3 tháng
(2025-09-05) |
0.25 | 3.67% | 141,100 | 0 | 0 |
6.10
7.50
6.70
|
|
6 tháng
(2025-06-09) |
1.13 | 18.96% | 273,400 | 0 | 0 |
5.67
7.63
6.70
|
|
12 tháng
(2024-12-09) |
0.74 | 11.64% | 491,349 | 0 | 0 |
5.38
7.63
6.70
|
|
24 tháng
(2023-12-15) |
0.75 | 11.88% | 1,822,294 | 0 | 0 |
5.38
8.03
6.70
|
|
36 tháng
(2022-12-20) |
0.10 | 1.44% | 2,696,640 | 0 | 0 |
5.38
8.03
6.70
|
|
60 tháng
(2020-12-30) |
-1.92 | -21.26% | 8,609,595 | 0 | 0 |
5.38
13.12
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 04/12/2025 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 03/12/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 02/12/2025 |
7.10
|
500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 01/12/2025 |
7.10
|
300 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 28/11/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 27/11/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 26/11/2025 |
6.60
|
1,200 | 7 | 7.30 | 6.60 | 0 | 0 | 0 | |
| 25/11/2025 |
6.70
|
1,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 24/11/2025 |
6.70
|
900 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 21/11/2025 |
6.60
|
2,700 | 6.90 | 7.20 | 6.50 | 0 | 0 | 0 | |
| 20/11/2025 |
7.10
|
700 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 19/11/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 18/11/2025 |
7.10
|
2,300 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 | |
| 17/11/2025 |
7.10
|
500 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 14/11/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 13/11/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 12/11/2025 |
6.60
|
600 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 11/11/2025 |
6.90
|
1,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 10/11/2025 |
6.10
|
1,100 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 07/11/2025 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 06/11/2025 |
6.50
|
5,500 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 05/11/2025 |
6.50
|
400 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 04/11/2025 |
6.80
|
1,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 03/11/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 31/10/2025 |
7.30
|
600 | 6.60 | 7.30 | 6.60 | 0 | 0 | 0 | |
| 30/10/2025 |
6.60
|
600 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 29/10/2025 |
6.90
|
3,500 | 7.20 | 7.50 | 6.70 | 0 | 0 | 0 | |
| 28/10/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 27/10/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 24/10/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 23/10/2025 |
7.50
|
700 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 | |
| 22/10/2025 |
6.70
|
1,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 21/10/2025 |
6.70
|
600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 20/10/2025 |
6.70
|
2,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 17/10/2025 |
6.90
|
3,300 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 16/10/2025 |
6.90
|
11,500 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 15/10/2025 |
7
|
5,100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 14/10/2025 |
7.20
|
4,300 | 7 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 13/10/2025 |
7
|
21,100 | 6.50 | 7 | 6.10 | 0 | 0 | 0 | |
| 10/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 09/10/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 08/10/2025 |
7.40
|
200 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 | |
| 07/10/2025: Cổ tức tiền mặt tỉ lệ: 1.51% | |||||||||
| 07/10/2025 |
7.20
|
200 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 06/10/2025 |
6.85
|
3,100 | 7.04 | 7.04 | 6.85 | 0 | 0 | 0 | |
| 03/10/2025 |
6.75
|
500 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 02/10/2025 |
6.85
|
1,000 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 01/10/2025 |
6.95
|
400 | 6.85 | 6.95 | 6.56 | 0 | 0 | 0 | |
| 30/09/2025 |
6.85
|
3,900 | 6.56 | 6.95 | 6.56 | 0 | 0 | 0 | |
| 29/09/2025 |
6.95
|
2,300 | 6.95 | 6.95 | 6.85 | 0 | 0 | 0 | |
| 26/09/2025 |
6.95
|
6,900 | 7.04 | 7.04 | 6.65 | 0 | 0 | 0 | |
| 25/09/2025 |
7.24
|
4,100 | 6.75 | 7.24 | 6.75 | 0 | 0 | 0 | |
| 24/09/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 23/09/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 22/09/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 19/09/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 18/09/2025 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 17/09/2025 |
6.95
|
700 | 6.95 | 7.04 | 6.95 | 0 | 0 | 0 | |
| 16/09/2025 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 15/09/2025 |
7.04
|
900 | 7.24 | 7.34 | 6.95 | 0 | 0 | 0 | |
| 12/09/2025 |
7.24
|
1,300 | 7.04 | 7.24 | 7.04 | 0 | 0 | 0 | |
| 11/09/2025 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 10/09/2025 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 09/09/2025 |
6.65
|
1,000 | 6.85 | 6.85 | 6.65 | 0 | 0 | 0 | |
| 08/09/2025 |
6.85
|
32,400 | 6.95 | 7.14 | 6.85 | 0 | 0 | 0 | |
| 05/09/2025 |
6.85
|
6,200 | 7.04 | 7.04 | 6.75 | 0 | 0 | 0 | |
| 04/09/2025 |
7.04
|
500 | 6.65 | 7.34 | 6.65 | 0 | 0 | 0 | |
| 03/09/2025 |
6.85
|
2,200 | 6.56 | 7.14 | 6.36 | 0 | 0 | 0 | |
| 29/08/2025 |
7.34
|
1,000 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 28/08/2025 |
7.44
|
2,100 | 7.44 | 7.44 | 7.24 | 0 | 0 | 0 | |
| 27/08/2025 |
7.53
|
4,300 | 7.14 | 7.53 | 6.95 | 0 | 0 | 0 | |
| 26/08/2025 |
7.14
|
500 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 25/08/2025 |
6.65
|
1,600 | 7.14 | 7.14 | 6.65 | 0 | 0 | 0 | |
| 22/08/2025 |
7.04
|
800 | 6.56 | 7.14 | 6.36 | 0 | 0 | 0 | |
| 21/08/2025 |
7.24
|
400 | 6.95 | 7.24 | 6.95 | 0 | 0 | 0 | |
| 20/08/2025 |
7.24
|
1,700 | 6.75 | 7.24 | 6.75 | 0 | 0 | 0 | |
| 19/08/2025 |
6.95
|
1,700 | 6.95 | 7.14 | 6.85 | 0 | 0 | 0 | |
| 18/08/2025 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 15/08/2025 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 14/08/2025 |
7.14
|
1,500 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 | |
| 13/08/2025 |
7.44
|
20,300 | 7.14 | 7.73 | 6.95 | 0 | 0 | 0 | |
| 12/08/2025 |
7.34
|
3,900 | 6.46 | 7.34 | 6.46 | 0 | 0 | 0 | |
| 11/08/2025 |
7.63
|
7,700 | 6.85 | 7.63 | 6.85 | 0 | 0 | 0 | |
| 08/08/2025 |
7.44
|
1,200 | 7.34 | 7.44 | 6.85 | 0 | 0 | 0 | |
| 07/08/2025 |
7.34
|
5,500 | 6.95 | 7.73 | 6.95 | 0 | 0 | 0 | |
| 06/08/2025 |
6.75
|
1,100 | 6.65 | 6.75 | 6.65 | 0 | 0 | 0 | |
| 05/08/2025 |
6.75
|
200 | 6.85 | 6.85 | 6.75 | 0 | 0 | 0 | |
| 04/08/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 01/08/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 31/07/2025 |
6.75
|
4,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 30/07/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 29/07/2025 |
6.85
|
100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 28/07/2025 |
6.85
|
2,100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 25/07/2025 |
6.85
|
1,000 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 24/07/2025 |
6.85
|
2,400 | 6.75 | 6.85 | 6.75 | 0 | 0 | 0 | |
| 23/07/2025 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 22/07/2025 |
6.85
|
500 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 | |
| 21/07/2025 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 18/07/2025 |
6.85
|
4,800 | 7.04 | 7.04 | 6.85 | 0 | 0 | 0 | |
| 17/07/2025 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 16/07/2025 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |