| 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) |
-1.70 | -17.35% | 1,400 | 0 | 0 |
8.10
9.80
8.70
|
|
2 tháng
(2025-10-06) |
-0.40 | -4.71% | 8,600 | 0 | 0 |
8.10
9.80
8.70
|
|
3 tháng
(2025-09-05) |
0.10 | 1.25% | 9,900 | 0 | 0 |
8
9.80
8.70
|
|
6 tháng
(2025-06-09) |
-0.04 | -0.52% | 14,000 | 0 | 0 |
8
9.80
8.70
|
|
12 tháng
(2024-12-09) |
-0.43 | -5.09% | 82,148 | 0 | 0 |
7.36
10.20
8.70
|
|
24 tháng
(2023-12-15) |
-0.63 | -7.23% | 294,261 | -2,000 | -0.0 |
5.85
10.20
8.70
|
|
36 tháng
(2022-12-20) |
-1.51 | -15.73% | 467,594 | -2,000 | -0.0 |
5.85
12.06
8.70
|
|
60 tháng
(2020-12-30) |
-4.89 | -37.64% | 1,163,204 | -2,000 | -0.0 |
5.85
15.38
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 14/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/07/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 09/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 08/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 07/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 04/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 03/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 02/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 01/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 30/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 27/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 26/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 25/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 24/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 23/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 20/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 19/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 18/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 17/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 16/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 13/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 12/06/2025: Cổ tức tiền mặt tỉ lệ: 1.58% | |||||||||
| 12/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 10/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 09/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 06/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 05/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 04/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 03/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 02/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 30/05/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 29/05/2025 |
8.14
|
600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 28/05/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 27/05/2025 |
8.14
|
2,000 | 8.04 | 8.14 | 8.04 | 0 | 0 | 0 | |
| 26/05/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 23/05/2025 |
8.44
|
500 | 8.04 | 8.44 | 8.04 | 0 | 0 | 0 | |
| 22/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 21/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 20/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 19/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 16/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 15/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 14/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 13/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 12/05/2025 |
8.14
|
1,200 | 7.85 | 8.14 | 7.85 | 0 | 0 | 0 | |
| 09/05/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 08/05/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 07/05/2025 |
7.85
|
2,600 | 7.85 | 7.95 | 7.85 | 0 | 0 | 0 | |
| 06/05/2025 |
8.34
|
1,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 05/05/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 29/04/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 28/04/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 25/04/2025 |
7.85
|
400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 24/04/2025 |
8.24
|
2,000 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
| 23/04/2025 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 22/04/2025 |
8.53
|
1,000 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 21/04/2025 |
8.44
|
8,300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 18/04/2025 |
8.44
|
2,200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 17/04/2025 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 16/04/2025 |
8.44
|
12,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 15/04/2025 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 14/04/2025 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 11/04/2025 |
7.75
|
1,800 | 8.63 | 8.63 | 7.75 | 0 | 0 | 0 | |
| 10/04/2025 |
8.93
|
200 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 09/04/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 08/04/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 04/04/2025 |
7.85
|
4,400 | 7.75 | 7.85 | 7.75 | 0 | 0 | 0 | |
| 03/04/2025 |
7.85
|
500 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 02/04/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 01/04/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 31/03/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 28/03/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 27/03/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 26/03/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 25/03/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 24/03/2025 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 21/03/2025 |
9.32
|
200 | 7.95 | 9.32 | 7.95 | 0 | 0 | 0 | |
| 20/03/2025 |
8.83
|
3,300 | 7.36 | 8.83 | 7.36 | 0 | 0 | 0 | |
| 19/03/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 18/03/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 17/03/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 14/03/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 13/03/2025 |
7.85
|
2,400 | 8.44 | 8.44 | 7.85 | 0 | 0 | 0 | |
| 12/03/2025 |
8.93
|
200 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 11/03/2025 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
| 10/03/2025 |
10.01
|
100 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
| 07/03/2025 |
10.01
|
1,200 | 9.02 | 10.01 | 9.02 | 0 | 0 | 0 | |
| 06/03/2025 |
9.81
|
300 | 8.53 | 9.81 | 8.53 | 0 | 0 | 0 | |
| 05/03/2025 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 04/03/2025 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 03/03/2025 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 28/02/2025 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 27/02/2025 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 | |
| 26/02/2025 |
9.81
|
1,800 | 9.91 | 9.91 | 9.81 | 0 | 0 | 0 | |
| 25/02/2025 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
| 24/02/2025 |
10.20
|
400 | 9.02 | 10.30 | 9.02 | 0 | 0 | 0 | |
| 21/02/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 20/02/2025 |
9.02
|
1,100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |