| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.50 | -5.95% | 82,400 | 0 | 0 |
7.80
8.70
7.80
|
|
2 tháng
(2025-11-28) |
-0.58 | -6.84% | 145,900 | 1,300 | 0.0 |
7.80
8.70
7.80
|
|
3 tháng
(2025-10-29) |
-0.59 | -6.95% | 180,200 | 21,300 | 0.2 |
7.80
8.80
7.80
|
|
6 tháng
(2025-07-31) |
-0.64 | -7.49% | 412,300 | 25,800 | 0.2 |
7.80
8.90
7.80
|
|
12 tháng
(2025-02-03) |
0.29 | 3.75% | 806,400 | 27,300 | 0.2 |
6.67
8.90
7.80
|
|
24 tháng
(2024-02-07) |
-0.61 | -7.20% | 4,535,500 | -45,200 | -0.6 |
6.67
9.82
7.80
|
|
36 tháng
(2023-02-13) |
-0.60 | -7.08% | 5,909,000 | 139,400 | 2.5 |
6.67
9.82
7.80
|
|
60 tháng
(2021-11-03) |
1.31 | 19.91% | 37,658,500 | 139,700 | 2.8 |
6.59
20.19
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
8.50
|
6,500 | 8.31 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 04/09/2025 |
8.39
|
2,300 | 8.26 | 8.50 | 8.26 | 0 | 0 | 0 | |
| 03/09/2025 |
8.40
|
1,700 | 8.22 | 8.40 | 8.22 | 0 | 0 | 0 | |
| 29/08/2025 |
8.24
|
300 | 8.22 | 8.50 | 8.22 | 0 | 0 | 0 | |
| 28/08/2025 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 27/08/2025 |
8.40
|
2,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 26/08/2025 |
8.40
|
300 | 8.19 | 8.40 | 8.19 | 0 | 0 | 0 | |
| 25/08/2025 |
8.40
|
1,300 | 8.40 | 8.40 | 8.39 | 0 | 0 | 0 | |
| 22/08/2025 |
8.40
|
6,600 | 8.41 | 8.41 | 8.40 | 0 | 0 | 0 | |
| 21/08/2025 |
8.58
|
8,000 | 8.59 | 8.59 | 8.44 | 0 | 0 | 0 | |
| 20/08/2025 |
8.45
|
13,000 | 8.33 | 8.45 | 8.33 | 0 | 0 | 0 | |
| 19/08/2025 |
8.50
|
15,000 | 8.40 | 8.50 | 8.39 | 0 | 0 | 0 | |
| 18/08/2025 |
8.40
|
8,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 15/08/2025 |
8.40
|
20,600 | 8.50 | 8.50 | 8.35 | 0 | 0 | 0 | |
| 14/08/2025 |
8.50
|
1,400 | 8.45 | 8.50 | 8.43 | 0 | 0 | 0 | |
| 13/08/2025 |
8.52
|
5,600 | 8.42 | 8.52 | 8.42 | 0 | 0 | 0 | |
| 12/08/2025 |
8.42
|
3,500 | 8.54 | 8.60 | 8.42 | 0 | 0 | 0 | |
| 11/08/2025 |
8.60
|
1,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 08/08/2025 |
8.50
|
1,000 | 8.50 | 8.55 | 8.50 | 0 | 0 | 0 | |
| 07/08/2025 |
8.50
|
26,300 | 8.32 | 8.50 | 8.31 | 4,000 | 0 | 0.0 | |
| 06/08/2025 |
8.40
|
800 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 05/08/2025 |
8.31
|
25,500 | 8.43 | 8.46 | 8.30 | 0 | 0 | 0 | |
| 04/08/2025 |
8.43
|
6,500 | 8.46 | 8.46 | 8.24 | 0 | 0 | 0 | |
| 01/08/2025 |
8.53
|
1,400 | 8.54 | 8.54 | 8.18 | 0 | 0 | 0 | |
| 31/07/2025 |
8.54
|
8,400 | 8.02 | 8.59 | 8.02 | 500 | 0 | 0.0 | |
| 30/07/2025 |
8.39
|
9,000 | 8.30 | 8.39 | 8.21 | 4,000 | 0 | 0.0 | |
| 29/07/2025 |
8.30
|
9,900 | 8.44 | 8.44 | 8.10 | 0 | 0 | 0 | |
| 28/07/2025 |
8.44
|
22,500 | 8.60 | 8.60 | 8.19 | 0 | 0 | 0 | |
| 25/07/2025 |
8.60
|
1,600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 24/07/2025 |
8.50
|
15,800 | 8.50 | 8.50 | 8.37 | 0 | 0 | 0 | |
| 23/07/2025 |
8.50
|
9,000 | 8.50 | 8.67 | 8.39 | 0 | 0 | 0 | |
| 22/07/2025 |
8.57
|
12,100 | 8.90 | 9.19 | 8.57 | 0 | 0 | 0 | |
| 21/07/2025 |
8.59
|
13,100 | 8.30 | 8.59 | 8.30 | 0 | 0 | 0 | |
| 18/07/2025 |
8.03
|
37,500 | 7.99 | 8.49 | 7.99 | 0 | 100 | -0.0 | |
| 17/07/2025 |
7.94
|
3,000 | 7.80 | 7.94 | 7.67 | 0 | 0 | 0 | |
| 16/07/2025 |
7.80
|
4,800 | 7.65 | 8 | 7.65 | 0 | 0 | 0 | |
| 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 | |