| 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) |
0.40 | 4.65% | 1,100 | 0 | 0 |
8
9
8.40
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.17% | 2,300 | 0 | 0 |
8
9.20
8.40
|
|
3 tháng
(2025-09-05) |
-0.40 | -4.26% | 18,000 | 0 | 0 |
8
9.50
8.40
|
|
6 tháng
(2025-06-09) |
0.04 | 0.50% | 72,100 | 0 | 0 |
7.90
9.60
8.40
|
|
12 tháng
(2024-12-09) |
-0.15 | -1.61% | 133,520 | 0 | 0 |
7.80
9.73
8.40
|
|
24 tháng
(2023-12-15) |
0.06 | 0.68% | 334,840 | 0 | 0 |
7.70
10.44
8.40
|
|
36 tháng
(2022-12-20) |
-0.84 | -8.51% | 679,150 | 100 | 0.0 |
7.70
11.03
8.40
|
|
60 tháng
(2020-12-30) |
5.49 | 156.63% | 3,459,351 | 100 | 0.0 |
3.16
12.83
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 14/07/2025 |
8.50
|
2,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 11/07/2025 |
8.50
|
800 | 9.40 | 9.40 | 8.10 | 0 | 0 | 0 | |
| 10/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 09/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 08/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 07/07/2025: Cổ tức tiền mặt tỉ lệ: 3.3% | |||||||||
| 07/07/2025 |
9
|
700 | 9.40 | 9.40 | 9 | 0 | 0 | 0 | |
| 04/07/2025 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 03/07/2025 |
8.57
|
4,800 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 02/07/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 01/07/2025 |
8.57
|
600 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 30/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 27/06/2025 |
8.57
|
700 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 26/06/2025 |
8.47
|
300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 25/06/2025 |
8.38
|
4,700 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 24/06/2025 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 23/06/2025 |
8.47
|
200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 20/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 18/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 17/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/06/2025 |
7.90
|
1,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 11/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 10/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 09/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 06/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 05/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 04/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 03/06/2025 |
8.96
|
400 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 02/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 30/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 29/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 28/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 27/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 23/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 22/05/2025 |
7.90
|
800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 21/05/2025 |
7.80
|
1,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 14/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 13/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/05/2025 |
8.96
|
11,700 | 8.18 | 8.96 | 8.18 | 0 | 0 | 0 | |
| 08/05/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 07/05/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/05/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/05/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 29/04/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 28/04/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/04/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/04/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/04/2025 |
7.99
|
2,300 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 22/04/2025 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 21/04/2025 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 18/04/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 17/04/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 16/04/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 15/04/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 14/04/2025 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 11/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 10/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 09/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 08/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 04/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 03/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 02/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 01/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 31/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 28/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 27/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 26/03/2025 |
8.96
|
2,000 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 25/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 24/03/2025 |
8.96
|
2,000 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 21/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 20/03/2025 |
8.96
|
400 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 19/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 18/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 17/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 14/03/2025 |
8.96
|
3,000 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 13/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 12/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 11/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 10/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 07/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 06/03/2025 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 05/03/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 04/03/2025 |
9.05
|
3,500 | 8.96 | 9.05 | 8.96 | 0 | 0 | 0 | |
| 03/03/2025 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 28/02/2025 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 27/02/2025 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 26/02/2025 |
8.86
|
1,600 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 25/02/2025 |
8.96
|
5,100 | 8.67 | 8.96 | 8.67 | 0 | 0 | 0 | |
| 24/02/2025 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 21/02/2025 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 20/02/2025 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |