| 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) |
0.20 | 2.99% | 31,800 | 0 | 0 |
6
7.10
7.10
|
|
2 tháng
(2026-01-15) |
0.50 | 7.81% | 50,400 | 0 | 0 |
6
7.10
7.10
|
|
3 tháng
(2025-12-16) |
0.80 | 13.11% | 64,400 | 0 | 0 |
6
7.10
7.10
|
|
6 tháng
(2025-09-17) |
0.90 | 15% | 139,700 | 0 | 0 |
5.90
7.10
7.10
|
|
12 tháng
(2025-03-21) |
0.45 | 6.90% | 767,000 | 100 | 0.0 |
5.45
7.73
7.10
|
|
24 tháng
(2024-03-26) |
0.91 | 15.13% | 876,660 | 200 | -0.0 |
4.81
7.73
7.10
|
|
36 tháng
(2023-04-03) |
0.94 | 15.71% | 1,018,770 | 200 | -0.0 |
4.77
7.77
7.10
|
|
60 tháng
(2021-04-12) |
-2.40 | -25.83% | 1,518,240 | 200 | -0.0 |
4.77
12.01
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2025 |
6.20
|
1,100 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 | |
| 15/10/2025 |
6.30
|
800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 14/10/2025 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
| 13/10/2025 |
6.20
|
4,400 | 6 | 6.30 | 6 | 0 | 0 | 0 | |
| 10/10/2025 |
6.20
|
2,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 09/10/2025 |
6.30
|
700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 08/10/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 07/10/2025 |
6.30
|
6,100 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 06/10/2025 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 03/10/2025 |
6
|
1,100 | 6 | 6 | 5.70 | 0 | 0 | 0 | |
| 02/10/2025 |
6
|
3,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 | |
| 01/10/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 30/09/2025 |
6.40
|
400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 29/09/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 26/09/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 25/09/2025 |
6.30
|
400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 24/09/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 23/09/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 22/09/2025 |
6.10
|
2,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
| 19/09/2025 |
6
|
4,000 | 6.40 | 6.40 | 6 | 0 | 0 | 0 | |
| 18/09/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 17/09/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 16/09/2025 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 15/09/2025 |
6.40
|
22,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 12/09/2025 |
6.30
|
700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 11/09/2025 |
6.70
|
1,200 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 10/09/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 09/09/2025 |
6.20
|
6,200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 08/09/2025 |
6.20
|
14,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 05/09/2025 |
6.40
|
1,600 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 04/09/2025 |
6.60
|
200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 03/09/2025 |
6.40
|
29,500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 29/08/2025 |
6.30
|
4,600 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 28/08/2025 |
6.30
|
28,100 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 27/08/2025 |
6.50
|
11,800 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 26/08/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 25/08/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 22/08/2025 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 21/08/2025 |
6.70
|
3,500 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 | |
| 20/08/2025 |
6.70
|
4,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 19/08/2025 |
6.70
|
16,500 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
| 18/08/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 18/08/2025 |
7
|
49,400 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 | |
| 15/08/2025 |
7
|
13,100 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 | |
| 14/08/2025 |
7.09
|
14,600 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 | |
| 13/08/2025 |
7.09
|
7,800 | 7 | 7.09 | 7 | 0 | 0 | 0 | |
| 12/08/2025 |
7
|
43,900 | 7 | 7.09 | 7 | 0 | 0 | 0 | |
| 11/08/2025 |
6.91
|
21,400 | 6.91 | 7.18 | 6.91 | 0 | 0 | 0 | |
| 08/08/2025 |
7
|
4,500 | 7.09 | 7.09 | 6.82 | 0 | 0 | 0 | |
| 07/08/2025 |
7
|
16,800 | 7.18 | 7.18 | 6.82 | 100 | 0 | 0.0 | |
| 06/08/2025 |
6.82
|
42,200 | 7.18 | 7.27 | 6.73 | 0 | 0 | 0 | |
| 05/08/2025 |
7.09
|
17,800 | 6.82 | 7.09 | 6.73 | 0 | 0 | 0 | |
| 04/08/2025 |
6.91
|
19,000 | 6.64 | 6.91 | 6.64 | 0 | 0 | 0 | |
| 01/08/2025 |
6.45
|
3,900 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 | |
| 31/07/2025 |
6.91
|
29,300 | 6 | 6.91 | 5.64 | 0 | 0 | 0 | |
| 30/07/2025 |
6.73
|
12,500 | 6.18 | 7.09 | 6.09 | 0 | 0 | 0 | |
| 29/07/2025 |
7.27
|
7,200 | 6.36 | 7.27 | 6.36 | 0 | 0 | 0 | |
| 28/07/2025 |
6.36
|
5,700 | 6.55 | 6.55 | 6.36 | 0 | 0 | 0 | |
| 25/07/2025 |
6.55
|
2,000 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 24/07/2025 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 23/07/2025 |
6.55
|
500 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 22/07/2025 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 21/07/2025 |
6.55
|
6,700 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 18/07/2025 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 17/07/2025 |
6.73
|
200 | 6.64 | 6.73 | 6.64 | 0 | 0 | 0 | |
| 16/07/2025 |
6.73
|
3,200 | 7.18 | 7.18 | 6.36 | 0 | 0 | 0 | |
| 15/07/2025 |
6.36
|
4,900 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 | |
| 14/07/2025 |
6.73
|
700 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 11/07/2025 |
6.73
|
4,300 | 6.45 | 6.73 | 6.36 | 0 | 0 | 0 | |
| 10/07/2025 |
6.82
|
1,000 | 7.45 | 7.45 | 6.82 | 0 | 0 | 0 | |
| 09/07/2025 |
6.82
|
4,400 | 7.18 | 7.18 | 6.82 | 0 | 0 | 0 | |
| 08/07/2025 |
6.82
|
3,200 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 07/07/2025 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 04/07/2025 |
6.82
|
300 | 7.27 | 7.27 | 6.45 | 0 | 0 | 0 | |
| 03/07/2025 |
6.82
|
1,100 | 6.64 | 6.82 | 6.36 | 0 | 0 | 0 | |
| 02/07/2025 |
6.91
|
3,300 | 7.73 | 7.73 | 6.73 | 0 | 0 | 0 | |
| 01/07/2025 |
6.64
|
6,100 | 6.91 | 7.18 | 6.64 | 0 | 0 | 0 | |
| 30/06/2025 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 27/06/2025 |
6.91
|
3,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 26/06/2025 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 25/06/2025 |
6.82
|
500 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 24/06/2025 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 23/06/2025 |
6.55
|
2,300 | 7.27 | 7.27 | 6.45 | 0 | 0 | 0 | |
| 20/06/2025 |
6.73
|
2,000 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 19/06/2025 |
6.91
|
1,500 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 | |
| 18/06/2025 |
7
|
400 | 6.91 | 7 | 6.91 | 0 | 0 | 0 | |
| 17/06/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 16/06/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 13/06/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 12/06/2025 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 11/06/2025 |
6.91
|
200 | 6.73 | 6.91 | 6.73 | 0 | 0 | 0 | |
| 10/06/2025 |
6.91
|
4,500 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 | |
| 09/06/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 06/06/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 05/06/2025 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 04/06/2025 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 03/06/2025 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 02/06/2025 |
6.64
|
1,700 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 30/05/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 29/05/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 28/05/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |