| 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) |
-0.10 | -1.09% | 2,000 | 0 | 0 |
9.10
9.50
9.10
|
|
2 tháng
(2025-10-06) |
-0.30 | -3.19% | 11,700 | 0 | 0 |
9.10
9.50
9.10
|
|
3 tháng
(2025-09-05) |
0.10 | 1.11% | 34,800 | 0 | 0 |
9
9.50
9.10
|
|
6 tháng
(2025-06-09) |
0.40 | 4.60% | 229,400 | 0 | 0 |
8.30
9.50
9.10
|
|
12 tháng
(2024-12-09) |
0.59 | 6.87% | 502,800 | 0 | 0 |
7.68
9.50
9.10
|
|
24 tháng
(2023-12-15) |
0.28 | 3.21% | 654,940 | 0 | 0 |
7.61
12.97
9.10
|
|
36 tháng
(2022-12-20) |
-1.05 | -10.36% | 696,463 | 0 | 0 |
6.14
12.97
9.10
|
|
60 tháng
(2020-12-30) |
-1.14 | -11.13% | 850,867 | 0 | 0 |
6.14
20.13
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 14/07/2025 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 11/07/2025 |
8.40
|
20,400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 10/07/2025 |
8.40
|
13,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 09/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 08/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/07/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/07/2025 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/07/2025 |
8.50
|
4,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 02/07/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 01/07/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 30/06/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 27/06/2025 |
8.60
|
5,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 26/06/2025 |
8.60
|
15,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 25/06/2025 |
8.60
|
4,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 24/06/2025 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 23/06/2025 |
8.60
|
2,200 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 20/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/06/2025 |
8.60
|
400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/06/2025 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 17/06/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 16/06/2025 |
8.60
|
5,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 13/06/2025 |
8.50
|
4,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 12/06/2025 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 11/06/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 10/06/2025 |
8.30
|
4,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/06/2025 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/06/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 05/06/2025 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/06/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 03/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 02/06/2025 |
8.20
|
200 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 30/05/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 29/05/2025 |
8.40
|
21,700 | 9 | 9 | 8.40 | 0 | 0 | 0 | |
| 28/05/2025 |
8.60
|
10,200 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 27/05/2025 |
8.40
|
3,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 26/05/2025 |
8.70
|
14,900 | 8.61 | 8.79 | 8.61 | 0 | 0 | 0 | |
| 23/05/2025 |
8.61
|
13,000 | 8.33 | 8.61 | 8.33 | 0 | 0 | 0 | |
| 22/05/2025 |
8.42
|
8,500 | 8.61 | 8.61 | 8.42 | 0 | 0 | 0 | |
| 21/05/2025 |
8.33
|
2,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 20/05/2025 |
8.33
|
4,500 | 8.79 | 8.79 | 8.24 | 0 | 0 | 0 | |
| 19/05/2025 |
8.42
|
4,000 | 8.33 | 8.42 | 8.14 | 0 | 0 | 0 | |
| 16/05/2025 |
8.24
|
3,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 15/05/2025 |
8.33
|
1,500 | 8.33 | 8.42 | 8.33 | 0 | 0 | 0 | |
| 14/05/2025 |
8.14
|
13,500 | 8.61 | 8.61 | 7.87 | 0 | 0 | 0 | |
| 13/05/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 12/05/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 09/05/2025 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 08/05/2025 |
7.96
|
500 | 8.98 | 8.98 | 7.96 | 0 | 0 | 0 | |
| 07/05/2025 |
7.96
|
1,500 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 06/05/2025 |
8.14
|
1,600 | 8.24 | 8.24 | 8.14 | 0 | 0 | 0 | |
| 05/05/2025 |
7.68
|
600 | 8.42 | 8.42 | 7.68 | 0 | 0 | 0 | |
| 29/04/2025 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 28/04/2025 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 25/04/2025 |
8.24
|
200 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 24/04/2025 |
8.33
|
300 | 7.50 | 8.33 | 7.50 | 0 | 0 | 0 | |
| 23/04/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 22/04/2025 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 21/04/2025 |
8.33
|
400 | 7.59 | 8.33 | 7.59 | 0 | 0 | 0 | |
| 18/04/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 17/04/2025 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 16/04/2025 |
8.51
|
10,200 | 8.70 | 8.70 | 7.59 | 0 | 0 | 0 | |
| 15/04/2025 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 14/04/2025 |
8.33
|
200 | 7.50 | 8.33 | 7.50 | 0 | 0 | 0 | |
| 11/04/2025 |
8.24
|
200 | 8.33 | 8.33 | 8.24 | 0 | 0 | 0 | |
| 10/04/2025 |
8.24
|
18,600 | 8.33 | 8.33 | 8.24 | 0 | 0 | 0 | |
| 09/04/2025 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 08/04/2025 |
7.87
|
500 | 8.33 | 8.33 | 7.87 | 0 | 0 | 0 | |
| 04/04/2025 |
8.33
|
300 | 7.40 | 8.42 | 7.40 | 0 | 0 | 0 | |
| 03/04/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 02/04/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/04/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 31/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 28/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 27/03/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/03/2025 |
8.51
|
300 | 8.70 | 8.70 | 8.51 | 0 | 0 | 0 | |
| 25/03/2025 |
8.33
|
8,000 | 7.68 | 8.70 | 7.68 | 0 | 0 | 0 | |
| 24/03/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 21/03/2025 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 20/03/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 19/03/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 18/03/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 17/03/2025 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 14/03/2025 |
8.79
|
900 | 7.96 | 8.79 | 7.96 | 0 | 0 | 0 | |
| 13/03/2025 |
8.42
|
9,100 | 8.51 | 8.51 | 8.42 | 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
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 06/03/2025 |
8.51
|
2,500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 05/03/2025 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 04/03/2025 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 03/03/2025 |
8.51
|
1,600 | 8.51 | 8.89 | 8.51 | 0 | 0 | 0 | |
| 28/02/2025 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 27/02/2025 |
8.61
|
1,100 | 9.07 | 9.07 | 8.61 | 0 | 0 | 0 | |
| 26/02/2025 |
8.51
|
12,700 | 8.42 | 8.51 | 8.42 | 0 | 0 | 0 | |
| 25/02/2025 |
8.33
|
2,700 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 24/02/2025 |
8.42
|
200 | 8.98 | 8.98 | 8.42 | 0 | 0 | 0 | |
| 21/02/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 20/02/2025 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |