| 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) |
-0.20 | -2.35% | 11,500 | 0 | 0 |
8.30
8.60
8.30
|
|
2 tháng
(2025-11-28) |
-1.20 | -12.63% | 24,300 | 0 | 0 |
8.10
9.50
8.30
|
|
3 tháng
(2025-10-29) |
-0.60 | -6.74% | 26,100 | 0 | 0 |
8.10
9.80
8.30
|
|
6 tháng
(2025-07-31) |
-0.90 | -9.78% | 35,100 | 0 | 0 |
8
9.80
8.30
|
|
12 tháng
(2025-02-03) |
-0.82 | -9.02% | 91,968 | 0 | 0 |
7.75
10.20
8.30
|
|
24 tháng
(2024-02-07) |
1.97 | 31.07% | 236,730 | -2,000 | -0.0 |
6.33
10.20
8.30
|
|
36 tháng
(2023-02-13) |
-1.88 | -18.45% | 489,184 | -2,000 | -0.0 |
5.85
11.90
8.30
|
|
60 tháng
(2021-02-22) |
-1.92 | -18.83% | 1,182,096 | -2,000 | -0.0 |
5.85
15.38
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 29/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 28/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 27/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 20/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 19/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 18/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 14/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 12/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/08/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 08/08/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 07/08/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 06/08/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 05/08/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 04/08/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 01/08/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 31/07/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 30/07/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 29/07/2025 |
9.20
|
1,100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 28/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/07/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/07/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/07/2025 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 18/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 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 | |