| 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) |
0.60 | 7.50% | 600 | 0 | 0 |
8
8.90
8.60
|
|
2 tháng
(2025-11-28) |
0.70 | 8.86% | 3,600 | 0 | 0 |
7.90
8.90
8.60
|
|
3 tháng
(2025-10-29) |
0.20 | 2.38% | 5,400 | 0 | 0 |
7.90
8.90
8.60
|
|
6 tháng
(2025-07-31) |
0.40 | 4.88% | 7,400 | 0 | 0 |
7.10
8.90
8.60
|
|
12 tháng
(2025-02-03) |
1.29 | 17.68% | 16,200 | 0 | 0 |
6.17
9.70
8.60
|
|
24 tháng
(2024-02-07) |
0.51 | 6.30% | 54,232 | 0 | 0 |
6.17
9.70
8.60
|
|
36 tháng
(2023-02-13) |
0.51 | 6.30% | 170,729 | 0 | 0 |
6.09
15.18
8.60
|
|
60 tháng
(2021-02-22) |
2.30 | 36.48% | 579,505 | 0 | 0 |
5.36
18.47
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/09/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 03/09/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 22/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 19/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 18/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 12/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 11/08/2025 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 08/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 07/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 06/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 04/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/08/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 31/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/07/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 22/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 18/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 17/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/07/2025 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/07/2025 |
8.20
|
200 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 14/07/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/07/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/07/2025 |
8.20
|
200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 | |
| 09/07/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 08/07/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 07/07/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/07/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 01/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 27/06/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/06/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 20/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 19/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 18/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/06/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 12/06/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/06/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/06/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 09/06/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/06/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/06/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 04/06/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/06/2025 |
7.60
|
200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 02/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/05/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 29/05/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 27/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 23/05/2025 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 22/05/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 21/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/05/2025 |
7.50
|
200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 | |
| 15/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 14/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 13/05/2025 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 12/05/2025 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 09/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 08/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 07/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 06/05/2025: Cổ tức tiền mặt tỉ lệ: 4.94% | |||||||||
| 06/05/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 05/05/2025 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 29/04/2025 |
9.02
|
700 | 9.30 | 9.30 | 9.02 | 0 | 0 | 0 | |
| 28/04/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 25/04/2025 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 24/04/2025 |
8.16
|
200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 23/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 22/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 21/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 18/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 17/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 16/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 15/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 14/04/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |