| 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) |
-0.40 | -4.12% | 41,900 | 0 | 0 |
9
9.70
9
|
|
2 tháng
(2025-11-28) |
0.40 | 4.49% | 141,800 | 0 | 0 |
8.90
10.10
9
|
|
3 tháng
(2025-10-29) |
0.40 | 4.49% | 208,300 | 0 | 0 |
8.90
10.10
9
|
|
6 tháng
(2025-07-31) |
0.40 | 4.49% | 259,300 | 0 | 0 |
8.50
10.10
9
|
|
12 tháng
(2025-02-03) |
0.87 | 10.33% | 559,007 | -500 | -0.0 |
8.06
10.10
9
|
|
24 tháng
(2024-02-07) |
1.72 | 22.77% | 706,885 | -500 | -0.0 |
7.58
10.10
9
|
|
36 tháng
(2023-02-13) |
2.49 | 36.60% | 1,299,273 | -500 | -0.0 |
6.65
10.10
9
|
|
60 tháng
(2021-02-22) |
-2.02 | -17.81% | 4,000,590 | 34,022 | 0.5 |
4.23
14.64
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
9.10
|
2,500 | 9 | 9.20 | 9 | 0 | 0 | 0 | |
| 04/09/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/09/2025 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 29/08/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/08/2025 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/08/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 26/08/2025 |
9.10
|
300 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 25/08/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 22/08/2025 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 21/08/2025 |
9.20
|
500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 20/08/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 19/08/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 18/08/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 15/08/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 14/08/2025 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 13/08/2025 |
9
|
800 | 8.70 | 9 | 8.70 | 0 | 0 | 0 | |
| 12/08/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 11/08/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 08/08/2025 |
9
|
2,400 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 07/08/2025 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 06/08/2025 |
8.90
|
5,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 05/08/2025 |
9
|
2,300 | 9.10 | 9.10 | 9 | 0 | 0 | 0 | |
| 04/08/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 01/08/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 31/07/2025 |
8.90
|
1,600 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 30/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 28/07/2025 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 25/07/2025 |
9.30
|
300 | 8 | 9.30 | 8 | 0 | 0 | 0 | |
| 24/07/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/07/2025 |
8.70
|
800 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 | |
| 22/07/2025 |
9
|
200 | 8.30 | 9 | 8.30 | 0 | 0 | 0 | |
| 21/07/2025 |
8.80
|
3,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/07/2025 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 500 | -0.0 | |
| 17/07/2025 |
8.90
|
3,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 16/07/2025 |
9
|
2,400 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 15/07/2025 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 14/07/2025 |
9.40
|
2,000 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 11/07/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 10/07/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 09/07/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 08/07/2025 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 07/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 04/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 03/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 02/07/2025 |
9.30
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 01/07/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 30/06/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 27/06/2025 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 26/06/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 25/06/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 24/06/2025 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 23/06/2025 |
9.10
|
4,000 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 20/06/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 19/06/2025 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 18/06/2025 |
9
|
3,600 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
| 17/06/2025 |
8.80
|
300 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 16/06/2025 |
8.80
|
5,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 13/06/2025 |
8.60
|
700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 12/06/2025 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/06/2025 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 10/06/2025 |
8.60
|
900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 09/06/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 06/06/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 05/06/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/06/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/06/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 02/06/2025 |
8.50
|
1,300 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
| 30/05/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/05/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 28/05/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 27/05/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/05/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 23/05/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 22/05/2025 |
8.60
|
800 | 9 | 9 | 8.60 | 0 | 0 | 0 | |
| 21/05/2025 |
8.80
|
1,200 | 8.50 | 8.80 | 8 | 0 | 0 | 0 | |
| 20/05/2025 |
8.50
|
1,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 19/05/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/05/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 16/05/2025 |
8.80
|
1,800 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 15/05/2025 |
8.80
|
2,300 | 8.80 | 8.89 | 8.80 | 0 | 0 | 0 | |
| 14/05/2025 |
8.89
|
2,700 | 8.80 | 8.89 | 8.80 | 0 | 0 | 0 | |
| 13/05/2025 |
8.80
|
1,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 12/05/2025 |
8.61
|
400 | 8.61 | 8.61 | 8.43 | 0 | 0 | 0 | |
| 09/05/2025 |
8.43
|
5,100 | 8.61 | 8.80 | 8.43 | 0 | 0 | 0 | |
| 08/05/2025 |
8.61
|
300 | 8.89 | 8.89 | 8.61 | 0 | 0 | 0 | |
| 07/05/2025 |
8.80
|
200 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
| 06/05/2025 |
8.80
|
3,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 05/05/2025 |
8.80
|
500 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 | |
| 29/04/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 28/04/2025 |
8.89
|
300 | 8.61 | 8.89 | 8.61 | 0 | 0 | 0 | |
| 25/04/2025 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 24/04/2025 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 23/04/2025 |
8.43
|
1,500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 22/04/2025 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 21/04/2025 |
8.43
|
300 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 | |
| 18/04/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 17/04/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 16/04/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 15/04/2025 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 14/04/2025 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |