| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
1 | 12.82% | 1,024,300 | 0 | 0 |
7.60
13
8
|
|
2 tháng
(2026-01-15) |
0.90 | 11.39% | 1,078,800 | 0 | 0 |
7.50
13
8
|
|
3 tháng
(2025-12-16) |
1.30 | 17.33% | 1,106,000 | 0 | 0 |
7.50
13
8
|
|
6 tháng
(2025-09-17) |
0.81 | 10.15% | 1,181,900 | 0 | 0 |
7.10
13
8
|
|
12 tháng
(2025-03-21) |
0.71 | 8.84% | 1,365,700 | -100 | 0 |
6.74
13
8
|
|
24 tháng
(2024-03-26) |
0.72 | 8.89% | 1,859,142 | -9,400 | -0.1 |
6.74
13
8
|
|
36 tháng
(2023-04-03) |
1.42 | 19.19% | 2,318,464 | -1,600 | -0.0 |
6.74
13
8
|
|
60 tháng
(2021-04-12) |
2.62 | 42.31% | 5,142,599 | -1,500 | -0.0 |
4.85
14.72
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/10/2025 |
7.90
|
1,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/10/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/10/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/10/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 07/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 06/10/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 02/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 01/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 30/09/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 29/09/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/09/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/09/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 25/09/2025 |
7.70
|
1,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/09/2025 |
7.70
|
20,000 | 7.41 | 7.70 | 7.41 | 0 | 0 | 0 | |
| 23/09/2025 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/09/2025 |
7.80
|
1,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 19/09/2025 |
7.60
|
2,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 18/09/2025 |
7.70
|
10,000 | 7.51 | 7.80 | 7.51 | 0 | 0 | 0 | |
| 17/09/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/09/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 15/09/2025 |
7.89
|
500 | 7.70 | 8.09 | 7.70 | 0 | 0 | 0 | |
| 12/09/2025 |
7.70
|
900 | 7.22 | 7.70 | 7.22 | 0 | 0 | 0 | |
| 11/09/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/09/2025 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/09/2025 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/09/2025 |
7.41
|
500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 05/09/2025 |
7.41
|
5,600 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 | |
| 04/09/2025 |
7.70
|
2,600 | 7.41 | 7.70 | 7.41 | 0 | 0 | 0 | |
| 03/09/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 29/08/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 28/08/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/08/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/08/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/08/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 22/08/2025 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 21/08/2025 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/08/2025 |
7.89
|
500 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 19/08/2025 |
7.89
|
1,300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 18/08/2025 |
7.60
|
2,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 15/08/2025 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 14/08/2025 |
7.89
|
300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 13/08/2025 |
7.80
|
14,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 12/08/2025 |
7.80
|
2,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 11/08/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/08/2025 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/08/2025 |
7.70
|
6,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/08/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/08/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 04/08/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 01/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 31/07/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/07/2025 |
7.60
|
1,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 29/07/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 28/07/2025 |
7.70
|
200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 25/07/2025 |
7.60
|
1,600 | 7.89 | 7.89 | 7.60 | 0 | 0 | 0 | |
| 24/07/2025 |
7.89
|
900 | 7.60 | 7.89 | 7.60 | 0 | 0 | 0 | |
| 23/07/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 22/07/2025 |
7.70
|
500 | 7.70 | 7.89 | 7.70 | 0 | 0 | 0 | |
| 21/07/2025 |
7.60
|
400 | 7.51 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 18/07/2025 |
7.51
|
2,800 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 17/07/2025 |
7.51
|
800 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 16/07/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/07/2025 |
7.60
|
11,500 | 7.41 | 7.70 | 7.41 | 0 | 0 | 0 | |
| 14/07/2025 |
7.51
|
200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 11/07/2025 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 10/07/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 09/07/2025 |
7.51
|
600 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 08/07/2025 |
7.41
|
1,200 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 | |
| 07/07/2025 |
7.60
|
1,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 04/07/2025 |
7.60
|
19,000 | 6.83 | 7.70 | 6.83 | 0 | 0 | 0 | |
| 03/07/2025 |
7.89
|
200 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 02/07/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 01/07/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 30/06/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/06/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/06/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/06/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/06/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/06/2025 |
7.99
|
1,200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/06/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 19/06/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/06/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 17/06/2025 |
8.09
|
300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 16/06/2025 |
8.09
|
29,800 | 7.60 | 8.18 | 7.60 | 0 | 0 | 0 | |
| 13/06/2025 |
7.51
|
3,100 | 7.32 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 12/06/2025 |
7.32
|
2,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 11/06/2025 |
7.22
|
600 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 10/06/2025 |
7.32
|
200 | 7.03 | 7.32 | 7.03 | 0 | 0 | 0 | |
| 09/06/2025 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 06/06/2025 |
7.22
|
1,100 | 7.32 | 7.32 | 7.22 | 0 | 0 | 0 | |
| 05/06/2025 |
7.32
|
22,400 | 7.22 | 7.41 | 6.45 | 0 | 0 | 0 | |
| 04/06/2025 |
7.41
|
200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 03/06/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 02/06/2025 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 30/05/2025 |
7.51
|
1,200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 29/05/2025 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 100 | 0 | |
| 28/05/2025 |
7.41
|
2,500 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 | |