| 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 | 0% | 287,100 | 700 | 0.0 |
7
7.30
7.30
|
|
2 tháng
(2025-10-06) |
0 | 0% | 819,200 | 5,700 | 0.0 |
7
7.60
7.30
|
|
3 tháng
(2025-09-05) |
-0.21 | -2.86% | 1,258,900 | 5,400 | 0.0 |
7
7.60
7.30
|
|
6 tháng
(2025-06-09) |
0.16 | 2.32% | 2,260,500 | 5,400 | 0.0 |
6.94
7.69
7.30
|
|
12 tháng
(2024-12-09) |
-0.96 | -11.80% | 5,812,524 | 5,400 | 0.0 |
6.85
8.63
7.30
|
|
24 tháng
(2023-12-15) |
-0.62 | -7.97% | 9,131,010 | 12,800 | 0.1 |
6.85
8.79
7.30
|
|
36 tháng
(2022-12-20) |
0.09 | 1.26% | 15,766,325 | 39,300 | 0.3 |
6.85
9.30
7.30
|
|
60 tháng
(2020-12-30) |
-1.15 | -13.82% | 44,183,024 | -152,100 | -3.3 |
5.63
14.67
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
7.20
|
1,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 04/12/2025 |
7.30
|
5,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 03/12/2025 |
7.20
|
2,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 02/12/2025 |
7.10
|
1,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 01/12/2025 |
7.20
|
13,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 28/11/2025 |
7.30
|
16,400 | 7.10 | 7.30 | 7.10 | 500 | 0 | 0.0 | |
| 27/11/2025 |
7.30
|
18,400 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 26/11/2025 |
7.20
|
14,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 25/11/2025 |
7.20
|
17,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 24/11/2025 |
7.20
|
7,300 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 21/11/2025 |
7.30
|
6,900 | 7.20 | 7.30 | 7.20 | 200 | 0 | 0.0 | |
| 20/11/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 19/11/2025 |
7.30
|
4,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 | |
| 18/11/2025 |
7.30
|
42,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 17/11/2025 |
7.30
|
17,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 14/11/2025 |
7.30
|
28,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 13/11/2025 |
7.20
|
1,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 12/11/2025 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/11/2025 |
7.20
|
4,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 10/11/2025 |
7.30
|
17,000 | 7.10 | 7.30 | 7 | 0 | 0 | 0 | |
| 07/11/2025 |
7.30
|
6,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 06/11/2025 |
7
|
47,600 | 7.10 | 7.30 | 7 | 0 | 0 | 0 | |
| 05/11/2025 |
7.20
|
17,700 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 04/11/2025 |
7.20
|
800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 03/11/2025 |
7.20
|
1,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 31/10/2025 |
7.30
|
1,100 | 7 | 7.30 | 7 | 0 | 0 | 0 | |
| 30/10/2025 |
7.10
|
14,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 29/10/2025 |
7.20
|
38,200 | 7.10 | 7.30 | 7 | 0 | 0 | 0 | |
| 28/10/2025 |
7.30
|
14,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 27/10/2025 |
7.30
|
5,000 | 7.30 | 7.30 | 7.20 | 2,800 | 0 | 0.0 | |
| 24/10/2025 |
7.40
|
6,400 | 7.40 | 7.40 | 7.20 | 200 | 0 | 0.0 | |
| 23/10/2025 |
7.40
|
3,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 22/10/2025 |
7.40
|
800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 21/10/2025 |
7.50
|
5,500 | 7.20 | 7.50 | 7.20 | 2,000 | 0 | 0.0 | |
| 20/10/2025 |
7.60
|
8,400 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 17/10/2025 |
7.60
|
16,200 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 | |
| 16/10/2025 |
7.60
|
13,300 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 15/10/2025 |
7.50
|
102,800 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 14/10/2025 |
7.50
|
17,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 13/10/2025 |
7.40
|
83,400 | 7.10 | 7.40 | 7 | 0 | 0 | 0 | |
| 10/10/2025 |
7.10
|
23,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 09/10/2025 |
7.10
|
38,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 08/10/2025 |
7.20
|
33,800 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 07/10/2025 |
7.20
|
90,400 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
| 06/10/2025 |
7.20
|
14,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 03/10/2025 |
7.20
|
14,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 02/10/2025 |
7.30
|
39,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 01/10/2025 |
7.40
|
16,200 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 30/09/2025 |
7.40
|
13,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 29/09/2025 |
7.50
|
38,100 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 26/09/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 26/09/2025 |
7.50
|
41,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 25/09/2025 |
7.60
|
18,100 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 | |
| 24/09/2025 |
7.60
|
57,700 | 7.51 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 23/09/2025 |
7.51
|
21,500 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 | |
| 22/09/2025 |
7.60
|
27,900 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 19/09/2025 |
7.60
|
8,200 | 7.51 | 7.60 | 7.41 | 0 | 0 | 0 | |
| 18/09/2025 |
7.41
|
27,500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 17/09/2025 |
7.41
|
18,200 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 16/09/2025 |
7.51
|
17,500 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 15/09/2025 |
7.60
|
17,100 | 6.38 | 7.69 | 6.38 | 0 | 300 | -0.0 | |
| 12/09/2025 |
7.60
|
13,600 | 7.32 | 7.60 | 7.32 | 0 | 0 | 0 | |
| 11/09/2025 |
7.32
|
21,500 | 7.22 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 10/09/2025 |
7.41
|
8,900 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 09/09/2025 |
7.41
|
10,900 | 7.41 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 08/09/2025 |
7.51
|
5,100 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 05/09/2025 |
7.41
|
3,200 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 04/09/2025 |
7.51
|
7,500 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 03/09/2025 |
7.51
|
7,200 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 29/08/2025 |
7.41
|
35,300 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 28/08/2025 |
7.41
|
14,200 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 27/08/2025 |
7.41
|
11,200 | 7.22 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 26/08/2025 |
7.41
|
3,400 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 25/08/2025 |
7.41
|
16,000 | 7.22 | 7.41 | 7.13 | 0 | 0 | 0 | |
| 22/08/2025 |
7.41
|
10,400 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 21/08/2025 |
7.51
|
21,400 | 7.41 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 20/08/2025 |
7.51
|
13,800 | 7.41 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 19/08/2025 |
7.51
|
24,300 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 18/08/2025 |
7.60
|
12,300 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 | |
| 15/08/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/08/2025 |
7.60
|
33,500 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 13/08/2025 |
7.51
|
2,500 | 7.60 | 7.69 | 7.51 | 0 | 0 | 0 | |
| 12/08/2025 |
7.69
|
25,000 | 7.32 | 7.69 | 7.32 | 0 | 0 | 0 | |
| 11/08/2025 |
7.51
|
3,900 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 08/08/2025 |
7.32
|
34,700 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 07/08/2025 |
7.41
|
16,600 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 06/08/2025 |
7.41
|
32,300 | 7.13 | 7.41 | 7.04 | 0 | 0 | 0 | |
| 05/08/2025 |
7.41
|
3,200 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 04/08/2025 |
7.41
|
5,000 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 01/08/2025 |
7.41
|
9,300 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 31/07/2025 |
7.32
|
23,100 | 7.32 | 7.41 | 7.04 | 0 | 0 | 0 | |
| 30/07/2025 |
7.32
|
36,000 | 7.22 | 7.32 | 7.13 | 0 | 0 | 0 | |
| 29/07/2025 |
7.32
|
13,200 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 28/07/2025 |
7.51
|
84,900 | 7.22 | 7.51 | 7.22 | 0 | 0 | 0 | |
| 25/07/2025 |
7.22
|
34,100 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 24/07/2025 |
7.41
|
37,600 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 23/07/2025 |
7.51
|
67,500 | 7.41 | 7.60 | 7.41 | 0 | 0 | 0 | |
| 22/07/2025 |
7.51
|
12,800 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 21/07/2025 |
7.51
|
19,900 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 18/07/2025 |
7.51
|
9,200 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 17/07/2025 |
7.51
|
25,300 | 7.22 | 7.51 | 7.22 | 0 | 0 | 0 | |
| 16/07/2025 |
7.51
|
11,400 | 7.13 | 7.51 | 7.04 | 0 | 0 | 0 | |