| 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) |
0.04 | 0.47% | 31,700 | 21,300 | 0.2 |
8.45
8.80
8.64
|
|
2 tháng
(2025-10-06) |
-0.06 | -0.69% | 65,900 | 21,300 | 0.2 |
8.45
8.90
8.64
|
|
3 tháng
(2025-09-05) |
0.14 | 1.65% | 109,700 | 21,300 | 0.2 |
8.40
8.90
8.64
|
|
6 tháng
(2025-06-09) |
0.64 | 8% | 434,700 | 29,600 | 0.3 |
7.50
8.90
8.64
|
|
12 tháng
(2024-12-09) |
1.02 | 13.32% | 792,100 | 27,300 | 0.2 |
6.67
8.90
8.64
|
|
24 tháng
(2023-12-15) |
0.19 | 2.22% | 4,479,600 | -44,800 | -0.6 |
6.67
9.82
8.64
|
|
36 tháng
(2022-12-20) |
0.55 | 6.80% | 5,920,300 | 139,600 | 2.7 |
6.67
9.82
8.64
|
|
60 tháng
(2021-11-03) |
2.05 | 31.14% | 37,517,800 | 139,700 | 2.8 |
6.59
20.19
8.64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
8.20
|
300 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 | |
| 14/07/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 11/07/2025 |
7.95
|
600 | 7.90 | 7.95 | 7.90 | 0 | 0 | 0 | |
| 10/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 08/07/2025 |
7.90
|
1,100 | 7.75 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 07/07/2025 |
7.90
|
400 | 7.85 | 7.90 | 7.85 | 0 | 0 | 0 | |
| 04/07/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/07/2025 |
7.90
|
1,700 | 7.56 | 7.90 | 7.56 | 0 | 0 | 0 | |
| 02/07/2025 |
7.51
|
1,100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 01/07/2025 |
7.50
|
1,100 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 | |
| 30/06/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 27/06/2025 |
7.79
|
200 | 7.23 | 7.79 | 7.23 | 0 | 0 | 0 | |
| 26/06/2025 |
7.75
|
6,200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 25/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/06/2025 |
8.20
|
7,900 | 8.17 | 8.20 | 8.17 | 0 | 100 | -0.0 | |
| 19/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 18/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 17/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 16/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 13/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 12/06/2025 |
8.19
|
3,800 | 8 | 8.19 | 7.72 | 0 | 0 | 0 | |
| 11/06/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 10/06/2025 |
8.30
|
300 | 7.57 | 8.30 | 7.57 | 0 | 0 | 0 | |
| 09/06/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 06/06/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/06/2025 |
7.80
|
7,700 | 7.70 | 8.23 | 7.70 | 0 | 2,400 | -0.0 | |
| 04/06/2025 |
7.70
|
5,700 | 7.55 | 7.70 | 7.55 | 0 | 0 | 0 | |
| 03/06/2025 |
7.60
|
6,100 | 7.55 | 7.60 | 7.55 | 0 | 0 | 0 | |
| 02/06/2025 |
7.55
|
106,600 | 7.84 | 7.84 | 7.52 | 105,000 | 105,000 | 0 | |
| 30/05/2025 |
7.68
|
2,200 | 7.88 | 7.88 | 7.68 | 0 | 0 | 0 | |
| 29/05/2025 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 28/05/2025 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 27/05/2025 |
7.89
|
200 | 7.87 | 7.89 | 7.87 | 0 | 0 | 0 | |
| 26/05/2025 |
7.87
|
500 | 7.82 | 7.87 | 7.82 | 0 | 0 | 0 | |
| 23/05/2025 |
7.87
|
1,100 | 7.60 | 7.87 | 7.50 | 0 | 0 | 0 | |
| 22/05/2025 |
7.87
|
200 | 7.52 | 7.87 | 7.52 | 0 | 0 | 0 | |
| 21/05/2025 |
7.89
|
900 | 7.50 | 7.89 | 7.50 | 0 | 0 | 0 | |
| 20/05/2025 |
7.90
|
2,100 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 19/05/2025 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 16/05/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/05/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 14/05/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 13/05/2025 |
7.77
|
2,700 | 7.53 | 7.77 | 7.53 | 0 | 0 | 0 | |
| 12/05/2025 |
7.78
|
800 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 09/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 08/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 07/05/2025 |
7.90
|
2,800 | 7.90 | 7.90 | 7.37 | 0 | 0 | 0 | |
| 06/05/2025 |
7.91
|
600 | 7.90 | 7.91 | 7.90 | 0 | 0 | 0 | |
| 05/05/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 29/04/2025 |
8.19
|
200 | 8.20 | 8.20 | 8.19 | 0 | 0 | 0 | |
| 28/04/2025 |
8.22
|
300 | 7.61 | 8.22 | 7.61 | 0 | 0 | 0 | |
| 25/04/2025 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/04/2025 |
7.65
|
1,500 | 7.76 | 7.76 | 7.65 | 0 | 0 | 0 | |
| 23/04/2025 |
7.75
|
300 | 8.15 | 8.15 | 7.75 | 0 | 0 | 0 | |
| 22/04/2025 |
8.15
|
300 | 7.51 | 8.15 | 7.51 | 0 | 0 | 0 | |
| 21/04/2025 |
7.77
|
1,500 | 7.77 | 7.77 | 7.29 | 0 | 0 | 0 | |
| 18/04/2025 |
7.27
|
1,800 | 7.56 | 7.56 | 7.22 | 0 | 0 | 0 | |
| 17/04/2025 |
7.56
|
200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 16/04/2025: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
| 16/04/2025 |
7.56
|
2,400 | 7.45 | 7.56 | 7 | 0 | 0 | 0 | |
| 15/04/2025 |
7.10
|
3,400 | 7.62 | 7.62 | 7.10 | 0 | 0 | 0 | |
| 14/04/2025 |
7.62
|
4,600 | 7.53 | 7.62 | 7.01 | 0 | 0 | 0 | |
| 11/04/2025 |
7.53
|
1,400 | 7.63 | 7.63 | 7.15 | 0 | 0 | 0 | |
| 10/04/2025 |
7.14
|
3,500 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 09/04/2025 |
6.67
|
4,600 | 7.15 | 7.15 | 6.67 | 0 | 0 | 0 | |
| 08/04/2025 |
7.15
|
6,000 | 6.94 | 7.15 | 6.93 | 0 | 0 | 0 | |
| 04/04/2025 |
7.44
|
500 | 6.95 | 7.44 | 6.95 | 0 | 0 | 0 | |
| 03/04/2025 |
7.45
|
4,600 | 7.54 | 7.54 | 7.45 | 0 | 0 | 0 | |
| 02/04/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 01/04/2025 |
8.01
|
4,000 | 8.05 | 8.05 | 7.62 | 0 | 0 | 0 | |
| 31/03/2025 |
7.53
|
2,500 | 7.67 | 7.67 | 7.44 | 0 | 0 | 0 | |
| 28/03/2025 |
7.67
|
400 | 7.09 | 7.81 | 7.09 | 0 | 0 | 0 | |
| 27/03/2025 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 26/03/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/03/2025 |
7.62
|
1,300 | 7.44 | 7.62 | 7.44 | 0 | 0 | 0 | |
| 24/03/2025 |
7.15
|
3,700 | 7.62 | 7.62 | 7.15 | 0 | 0 | 0 | |
| 21/03/2025 |
7.67
|
300 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 20/03/2025 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 19/03/2025 |
7.67
|
200 | 7.34 | 7.67 | 7.34 | 0 | 0 | 0 | |
| 18/03/2025 |
7.67
|
2,000 | 7.62 | 7.67 | 7.62 | 0 | 0 | 0 | |
| 17/03/2025 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 14/03/2025 |
7.62
|
700 | 7.58 | 7.62 | 7.58 | 0 | 0 | 0 | |
| 13/03/2025 |
7.81
|
3,400 | 7.44 | 7.81 | 7.44 | 0 | 0 | 0 | |
| 12/03/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 11/03/2025 |
7.91
|
2,600 | 7.47 | 7.91 | 7.45 | 0 | 0 | 0 | |
| 10/03/2025 |
7.67
|
1,600 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 | |
| 07/03/2025 |
7.34
|
2,100 | 7.91 | 7.91 | 7.34 | 0 | 0 | 0 | |
| 06/03/2025 |
7.62
|
300 | 7.34 | 7.62 | 7.34 | 0 | 0 | 0 | |
| 05/03/2025 |
7.58
|
2,200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 04/03/2025 |
7.58
|
1,100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 03/03/2025 |
7.61
|
12,400 | 7.51 | 7.72 | 7.17 | 0 | 0 | 0 | |
| 28/02/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 27/02/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 26/02/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 25/02/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 24/02/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 21/02/2025 |
7.77
|
300 | 7.91 | 7.91 | 7.67 | 0 | 0 | 0 | |
| 20/02/2025 |
7.67
|
400 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |