| 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) |
0.70 | 11.11% | 20,000 | -400 | -0.0 |
6.30
7
7
|
|
2 tháng
(2025-10-06) |
0 | 0% | 25,700 | -1,000 | -0.0 |
6.30
7
7
|
|
3 tháng
(2025-09-05) |
0.50 | 7.69% | 44,900 | -1,000 | -0.0 |
6.30
7
7
|
|
6 tháng
(2025-06-09) |
0 | 0% | 81,200 | -600 | -0.0 |
6.30
7.90
7
|
|
12 tháng
(2024-12-09) |
-0.16 | -2.26% | 189,086 | 1,000 | 0.0 |
5.65
7.90
7
|
|
24 tháng
(2023-12-15) |
2.67 | 61.49% | 1,583,169 | -11,116 | -0.1 |
4.24
9.42
7
|
|
36 tháng
(2022-12-20) |
1.97 | 39.28% | 4,389,072 | -3,214 | -0.0 |
3.68
9.42
7
|
|
60 tháng
(2020-12-30) |
-0.84 | -10.74% | 12,915,870 | 156,416 | 1.8 |
3.68
15.66
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
7.40
|
800 | 6.70 | 7.80 | 6.70 | 0 | 0 | 0 | |
| 14/07/2025 |
7.40
|
1,000 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 | |
| 11/07/2025 |
7.60
|
2,300 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 | |
| 10/07/2025 |
7.90
|
1,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 09/07/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 08/07/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 07/07/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 04/07/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 03/07/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 02/07/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 01/07/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 30/06/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 27/06/2025 |
7
|
200 | 6.40 | 7 | 6.40 | 0 | 0 | 0 | |
| 26/06/2025 |
7.10
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 25/06/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 24/06/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 23/06/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 20/06/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 19/06/2025 |
7.20
|
200 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 | |
| 18/06/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 17/06/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 16/06/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 13/06/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 12/06/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 11/06/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 10/06/2025 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 09/06/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 06/06/2025 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 05/06/2025: Cổ tức tiền mặt tỉ lệ: 2% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
| 05/06/2025 |
7
|
1,100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 04/06/2025 |
6.41
|
600 | 6.60 | 7.07 | 6.60 | 0 | 0 | 0 | |
| 03/06/2025 |
6.78
|
4,100 | 6.22 | 6.78 | 6.22 | 0 | 0 | 0 | |
| 02/06/2025 |
6.22
|
5,000 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 | |
| 30/05/2025 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 29/05/2025 |
6.78
|
100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 28/05/2025 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 27/05/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 26/05/2025 |
6.50
|
25,100 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 | |
| 23/05/2025 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 22/05/2025 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 21/05/2025 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 20/05/2025 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 19/05/2025 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 16/05/2025 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 15/05/2025 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 14/05/2025 |
6.88
|
200 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
| 13/05/2025 |
6.97
|
200 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 12/05/2025 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 09/05/2025 |
6.97
|
3,900 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 08/05/2025 |
6.88
|
200 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 | |
| 07/05/2025 |
6.41
|
200 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 06/05/2025 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 05/05/2025 |
5.84
|
100 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 29/04/2025 |
6.31
|
200 | 5.75 | 6.31 | 5.75 | 0 | 0 | 0 | |
| 28/04/2025 |
5.75
|
900 | 6.22 | 6.22 | 5.75 | 0 | 0 | 0 | |
| 25/04/2025 |
5.65
|
900 | 5.65 | 6.69 | 5.65 | 0 | 0 | 0 | |
| 24/04/2025 |
6.13
|
2,200 | 7.07 | 7.07 | 5.94 | 500 | 0 | 0.0 | |
| 23/04/2025 |
6.60
|
500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 22/04/2025 |
6.50
|
1,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 21/04/2025 |
6.88
|
1,000 | 6.88 | 6.88 | 6.88 | 1,000 | 0 | 0.0 | |
| 18/04/2025 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 17/04/2025 |
7.07
|
200 | 6.41 | 7.07 | 6.41 | 0 | 0 | 0 | |
| 16/04/2025 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 15/04/2025 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 14/04/2025 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 11/04/2025 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 10/04/2025 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 09/04/2025 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 08/04/2025 |
6.60
|
300 | 6.97 | 6.97 | 5.94 | 0 | 0 | 0 | |
| 04/04/2025 |
6.41
|
100 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 03/04/2025 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 02/04/2025 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 01/04/2025 |
7.07
|
4,700 | 7.35 | 7.35 | 6.88 | 0 | 0 | 0 | |
| 31/03/2025 |
7.35
|
400 | 6.78 | 7.35 | 6.78 | 0 | 0 | 0 | |
| 28/03/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 27/03/2025 |
7.44
|
300 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 | |
| 26/03/2025 |
7.26
|
900 | 5.94 | 7.26 | 5.94 | 0 | 0 | 0 | |
| 25/03/2025 |
6.60
|
600 | 6.78 | 6.78 | 6.41 | 0 | 0 | 0 | |
| 24/03/2025 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 21/03/2025 |
6.97
|
100 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 20/03/2025 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 19/03/2025 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 18/03/2025 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 17/03/2025 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 14/03/2025 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 13/03/2025 |
6.78
|
1,500 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 12/03/2025 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 11/03/2025 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 10/03/2025 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 07/03/2025 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 06/03/2025 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 05/03/2025 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 04/03/2025 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 03/03/2025 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 28/02/2025 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 27/02/2025 |
6.31
|
100 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 26/02/2025 |
6.60
|
4,800 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 25/02/2025 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 24/02/2025 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 21/02/2025 |
6.13
|
3,200 | 6.41 | 6.41 | 6.13 | 0 | 0 | 0 | |
| 20/02/2025 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |