| 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 | 0% | 2,700 | 0 | 0 |
7.10
7.10
7.10
|
|
2 tháng
(2025-10-06) |
-0.90 | -11.25% | 7,200 | 0 | 0 |
7.10
8
7.10
|
|
3 tháng
(2025-09-05) |
-0.90 | -11.25% | 15,200 | 0 | 0 |
6.40
8
7.10
|
|
6 tháng
(2025-06-09) |
-0.60 | -7.79% | 245,100 | -4,200 | -0.0 |
6.40
11.80
7.10
|
|
12 tháng
(2024-12-09) |
-1.07 | -13.06% | 338,888 | -4,300 | -0.0 |
6.40
11.80
7.10
|
|
24 tháng
(2023-12-29) |
-0.98 | -12.08% | 864,679 | -4,300 | -0.0 |
6.17
13.88
7.10
|
|
36 tháng
(2022-12-20) |
0.75 | 11.78% | 2,221,636 | -24,700 | -0.2 |
4.90
13.88
7.10
|
|
60 tháng
(2020-12-30) |
3.20 | 81.96% | 11,865,259 | -19,000 | -0.1 |
2.72
13.88
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/07/2025 |
8
|
28,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 10/07/2025 |
7.60
|
16,600 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 | |
| 09/07/2025 |
7.70
|
35,300 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 | |
| 08/07/2025 |
7.80
|
31,700 | 7.20 | 7.80 | 7.10 | 0 | 0 | 0 | |
| 07/07/2025 |
7.50
|
31,300 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 | |
| 04/07/2025 |
7.10
|
4,200 | 7.20 | 7.20 | 7.10 | 0 | 4,200 | -0.0 | |
| 03/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 01/07/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/06/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 27/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/06/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/06/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/06/2025 |
8
|
1,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 20/06/2025 |
7.70
|
200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 19/06/2025 |
7.90
|
400 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 18/06/2025 |
8
|
1,600 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/06/2025 |
7
|
1,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 16/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 12/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 04/06/2025 |
7
|
5,700 | 7.10 | 8 | 7 | 0 | 0 | 0 | |
| 03/06/2025 |
7.10
|
1,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 02/06/2025 |
7.10
|
1,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 30/05/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 29/05/2025 |
7.10
|
600 | 7.20 | 7.20 | 7.10 | 0 | 100 | 0 | |
| 28/05/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 27/05/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 26/05/2025 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 23/05/2025 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 22/05/2025 |
7.30
|
1,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 21/05/2025 |
7.20
|
1,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 20/05/2025 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 19/05/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/05/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 15/05/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/05/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/05/2025 |
7.20
|
1,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 12/05/2025 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/05/2025 |
8.10
|
1,700 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 | |
| 08/05/2025 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 07/05/2025 |
7
|
2,800 | 7.50 | 7.50 | 7 | 0 | 0 | 0 | |
| 06/05/2025 |
7.50
|
1,600 | 8 | 8 | 7.50 | 0 | 0 | 0 | |
| 05/05/2025 |
8.10
|
2,200 | 9.30 | 9.30 | 8 | 0 | 0 | 0 | |
| 29/04/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/04/2025 |
9.30
|
1,200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 28/04/2025 |
9.80
|
18,100 | 8.89 | 9.80 | 8.89 | 0 | 0 | 0 | |
| 25/04/2025 |
8.35
|
25,700 | 8.80 | 8.80 | 8.17 | 0 | 0 | 0 | |
| 24/04/2025 |
8.26
|
2,100 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 23/04/2025 |
8.89
|
2,800 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 | |
| 22/04/2025 |
8.17
|
3,700 | 8.80 | 8.80 | 8.17 | 0 | 0 | 0 | |
| 21/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 18/04/2025 |
8.80
|
800 | 8.71 | 8.98 | 8.71 | 0 | 0 | 0 | |
| 17/04/2025 |
8.89
|
3,000 | 8.62 | 8.89 | 8.62 | 0 | 0 | 0 | |
| 16/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 15/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 14/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 11/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 10/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 09/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 08/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 04/04/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 03/04/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 02/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 01/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 31/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/03/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/03/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 17/03/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 14/03/2025 |
7.71
|
800 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 13/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 12/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 11/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 10/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 07/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 06/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 05/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 04/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 03/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 28/02/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 27/02/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 26/02/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 25/02/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 24/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 21/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |