| 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) |
-0.10 | -1.33% | 82,700 | 0 | 0 |
7.40
7.60
7.50
|
|
2 tháng
(2025-11-28) |
-0.10 | -1.33% | 130,600 | 0 | 0 |
7.40
7.60
7.50
|
|
3 tháng
(2025-10-29) |
0 | 0% | 305,700 | 0 | 0 |
7.40
7.60
7.50
|
|
6 tháng
(2025-07-31) |
-0.30 | -3.90% | 1,253,500 | -200 | -0.0 |
7.40
7.80
7.50
|
|
12 tháng
(2025-02-03) |
-0.55 | -6.92% | 1,934,146 | -200 | -0.0 |
6.84
8.32
7.50
|
|
24 tháng
(2024-02-07) |
0.30 | 4.25% | 4,372,396 | 2,400 | 0.0 |
6.84
9.24
7.50
|
|
36 tháng
(2023-02-13) |
2.14 | 40.77% | 8,060,358 | -139,300 | -1.8 |
5.26
11.31
7.50
|
|
60 tháng
(2021-02-22) |
1.34 | 22.14% | 17,991,473 | -970,216 | -10.6 |
5.10
11.31
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
7.50
|
18,000 | 7.50 | 7.60 | 7.50 | 0 | 200 | -0.0 | |
| 04/09/2025 |
7.50
|
21,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 03/09/2025 |
7.50
|
30,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 29/08/2025 |
7.70
|
26,400 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 28/08/2025 |
7.60
|
50,500 | 7.70 | 8 | 7.60 | 0 | 0 | 0 | |
| 27/08/2025 |
7.60
|
34,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 26/08/2025 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 25/08/2025 |
7.50
|
14,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 22/08/2025 |
7.50
|
63,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 21/08/2025 |
7.70
|
6,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 20/08/2025 |
7.80
|
106,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 19/08/2025 |
7.60
|
20,300 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 18/08/2025 |
7.50
|
17,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 15/08/2025 |
7.60
|
38,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 14/08/2025 |
7.60
|
33,400 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 13/08/2025 |
7.60
|
1,700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 12/08/2025 |
7.60
|
43,800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 11/08/2025 |
7.60
|
24,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 08/08/2025 |
7.50
|
13,400 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 07/08/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 06/08/2025 |
7.50
|
50,100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 05/08/2025 |
7.60
|
5,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 04/08/2025 |
7.60
|
7,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 01/08/2025 |
7.70
|
2,400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 31/07/2025 |
7.70
|
1,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 30/07/2025 |
7.60
|
3,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 29/07/2025 |
7.60
|
14,100 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 | |
| 28/07/2025 |
7.70
|
13,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/07/2025 |
7.70
|
5,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 24/07/2025 |
7.70
|
4,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 23/07/2025 |
7.70
|
1,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/07/2025 |
7.70
|
4,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 21/07/2025 |
7.60
|
1,300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 18/07/2025 |
7.70
|
600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/07/2025 |
7.80
|
1,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 16/07/2025 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 15/07/2025 |
7.80
|
9,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 14/07/2025 |
7.60
|
2,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 11/07/2025 |
7.60
|
7,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/07/2025 |
7.60
|
4,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 09/07/2025 |
7.50
|
4,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 08/07/2025 |
7.60
|
7,600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/07/2025 |
7.60
|
1,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 04/07/2025 |
7.60
|
2,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 03/07/2025 |
7.50
|
3,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 02/07/2025 |
7.60
|
1,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 01/07/2025 |
7.50
|
2,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 30/06/2025 |
7.50
|
2,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 27/06/2025 |
7.50
|
3,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 26/06/2025 |
7.50
|
2,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 25/06/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 24/06/2025 |
7.50
|
2,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/06/2025 |
7.50
|
6,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/06/2025 |
7.60
|
1,600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 19/06/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 18/06/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/06/2025 |
7.60
|
2,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 16/06/2025 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/06/2025 |
7.50
|
5,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 12/06/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/06/2025 |
7.70
|
2,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 10/06/2025 |
7.60
|
9,700 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 09/06/2025 |
7.50
|
7,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 06/06/2025 |
7.60
|
800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 05/06/2025 |
7.70
|
400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 04/06/2025 |
7.80
|
3,400 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 03/06/2025 |
7.70
|
800 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 02/06/2025 |
7.70
|
200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 30/05/2025 |
7.50
|
15,300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 29/05/2025 |
7.70
|
600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 28/05/2025 |
7.70
|
6,300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/05/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 26/05/2025 |
7.70
|
5,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 23/05/2025 |
7.60
|
2,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/05/2025 |
7.70
|
4,700 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 21/05/2025 |
7.80
|
900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 20/05/2025 |
7.70
|
800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 19/05/2025 |
7.70
|
2,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 16/05/2025 |
7.60
|
11,400 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 15/05/2025 |
7.70
|
8,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 14/05/2025 |
7.90
|
11,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
| 13/05/2025: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 13/05/2025 |
7.90
|
34,300 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 12/05/2025 |
7.95
|
5,800 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 09/05/2025 |
7.86
|
19,100 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 08/05/2025 |
7.95
|
28,000 | 8.13 | 8.13 | 7.86 | 0 | 0 | 0 | |
| 07/05/2025 |
8.04
|
2,500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 06/05/2025 |
7.95
|
14,000 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 05/05/2025 |
8.04
|
1,100 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 29/04/2025 |
8.04
|
1,600 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/04/2025 |
8.04
|
2,000 | 7.86 | 8.04 | 7.86 | 0 | 0 | 0 | |
| 25/04/2025 |
7.86
|
5,600 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 24/04/2025 |
7.67
|
2,400 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 23/04/2025 |
7.67
|
1,600 | 7.77 | 7.77 | 7.67 | 0 | 0 | 0 | |
| 22/04/2025 |
7.67
|
600 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 21/04/2025 |
7.67
|
900 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 | |
| 18/04/2025 |
7.86
|
3,100 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 17/04/2025 |
7.77
|
500 | 7.49 | 7.77 | 7.49 | 0 | 0 | 0 | |
| 16/04/2025 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 15/04/2025 |
7.58
|
1,300 | 7.40 | 7.58 | 7.30 | 0 | 0 | 0 | |
| 14/04/2025 |
7.40
|
400 | 7.67 | 7.67 | 7.40 | 0 | 0 | 0 | |