| 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) |
-0.30 | -4.48% | 168,000 | 0 | 0 |
6.30
6.70
6.60
|
|
2 tháng
(2026-01-15) |
-0.80 | -11.11% | 550,100 | 0 | 0 |
6.30
7.20
6.60
|
|
3 tháng
(2025-12-16) |
-0.80 | -11.11% | 816,900 | 200 | 0.0 |
6.30
8.10
6.60
|
|
6 tháng
(2025-09-17) |
-1.01 | -13.66% | 1,994,900 | 6,100 | 0.0 |
6.30
8.10
6.60
|
|
12 tháng
(2025-03-21) |
-1.67 | -20.69% | 5,273,700 | 5,800 | 0.0 |
6.30
8.10
6.60
|
|
24 tháng
(2024-03-26) |
-2.21 | -25.71% | 9,132,988 | 2,700 | 0.0 |
6.30
8.79
6.60
|
|
36 tháng
(2023-04-03) |
-2.35 | -26.87% | 15,129,065 | -19,800 | -0.3 |
6.30
9.30
6.60
|
|
60 tháng
(2021-04-12) |
-2.79 | -30.36% | 39,397,230 | -160,300 | -3.4 |
5.63
14.67
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2025 |
7.60
|
13,300 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 15/10/2025 |
7.50
|
102,800 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 14/10/2025 |
7.50
|
17,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 13/10/2025 |
7.40
|
83,400 | 7.10 | 7.40 | 7 | 0 | 0 | 0 | |
| 10/10/2025 |
7.10
|
23,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 09/10/2025 |
7.10
|
38,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 08/10/2025 |
7.20
|
33,800 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 07/10/2025 |
7.20
|
90,400 | 7.20 | 7.30 | 7 | 0 | 0 | 0 | |
| 06/10/2025 |
7.20
|
14,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 03/10/2025 |
7.20
|
14,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 02/10/2025 |
7.30
|
39,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 01/10/2025 |
7.40
|
16,200 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 30/09/2025 |
7.40
|
13,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 29/09/2025 |
7.50
|
38,100 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 26/09/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 26/09/2025 |
7.50
|
41,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 25/09/2025 |
7.60
|
18,100 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 | |
| 24/09/2025 |
7.60
|
57,700 | 7.51 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 23/09/2025 |
7.51
|
21,500 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 | |
| 22/09/2025 |
7.60
|
27,900 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 19/09/2025 |
7.60
|
8,200 | 7.51 | 7.60 | 7.41 | 0 | 0 | 0 | |
| 18/09/2025 |
7.41
|
27,500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 17/09/2025 |
7.41
|
18,200 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 16/09/2025 |
7.51
|
17,500 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 15/09/2025 |
7.60
|
17,100 | 6.38 | 7.69 | 6.38 | 0 | 300 | -0.0 | |
| 12/09/2025 |
7.60
|
13,600 | 7.32 | 7.60 | 7.32 | 0 | 0 | 0 | |
| 11/09/2025 |
7.32
|
21,500 | 7.22 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 10/09/2025 |
7.41
|
8,900 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 09/09/2025 |
7.41
|
10,900 | 7.41 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 08/09/2025 |
7.51
|
5,100 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 05/09/2025 |
7.41
|
3,200 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 04/09/2025 |
7.51
|
7,500 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 03/09/2025 |
7.51
|
7,200 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 29/08/2025 |
7.41
|
35,300 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 28/08/2025 |
7.41
|
14,200 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 27/08/2025 |
7.41
|
11,200 | 7.22 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 26/08/2025 |
7.41
|
3,400 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 25/08/2025 |
7.41
|
16,000 | 7.22 | 7.41 | 7.13 | 0 | 0 | 0 | |
| 22/08/2025 |
7.41
|
10,400 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 21/08/2025 |
7.51
|
21,400 | 7.41 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 20/08/2025 |
7.51
|
13,800 | 7.41 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 19/08/2025 |
7.51
|
24,300 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 18/08/2025 |
7.60
|
12,300 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 | |
| 15/08/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/08/2025 |
7.60
|
33,500 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 13/08/2025 |
7.51
|
2,500 | 7.60 | 7.69 | 7.51 | 0 | 0 | 0 | |
| 12/08/2025 |
7.69
|
25,000 | 7.32 | 7.69 | 7.32 | 0 | 0 | 0 | |
| 11/08/2025 |
7.51
|
3,900 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 08/08/2025 |
7.32
|
34,700 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 07/08/2025 |
7.41
|
16,600 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 06/08/2025 |
7.41
|
32,300 | 7.13 | 7.41 | 7.04 | 0 | 0 | 0 | |
| 05/08/2025 |
7.41
|
3,200 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 04/08/2025 |
7.41
|
5,000 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 01/08/2025 |
7.41
|
9,300 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 31/07/2025 |
7.32
|
23,100 | 7.32 | 7.41 | 7.04 | 0 | 0 | 0 | |
| 30/07/2025 |
7.32
|
36,000 | 7.22 | 7.32 | 7.13 | 0 | 0 | 0 | |
| 29/07/2025 |
7.32
|
13,200 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 28/07/2025 |
7.51
|
84,900 | 7.22 | 7.51 | 7.22 | 0 | 0 | 0 | |
| 25/07/2025 |
7.22
|
34,100 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 24/07/2025 |
7.41
|
37,600 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 23/07/2025 |
7.51
|
67,500 | 7.41 | 7.60 | 7.41 | 0 | 0 | 0 | |
| 22/07/2025 |
7.51
|
12,800 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 21/07/2025 |
7.51
|
19,900 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 18/07/2025 |
7.51
|
9,200 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 17/07/2025 |
7.51
|
25,300 | 7.22 | 7.51 | 7.22 | 0 | 0 | 0 | |
| 16/07/2025 |
7.51
|
11,400 | 7.13 | 7.51 | 7.04 | 0 | 0 | 0 | |
| 15/07/2025 |
7.41
|
9,300 | 7.51 | 7.51 | 7.22 | 0 | 0 | 0 | |
| 14/07/2025 |
7.51
|
9,600 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 11/07/2025 |
7.51
|
5,600 | 7.41 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 10/07/2025 |
7.41
|
39,500 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 09/07/2025 |
7.22
|
22,200 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 08/07/2025 |
7.22
|
6,600 | 7.04 | 7.22 | 7.04 | 0 | 0 | 0 | |
| 07/07/2025 |
7.13
|
4,400 | 7.22 | 7.22 | 7.04 | 0 | 0 | 0 | |
| 04/07/2025 |
7.22
|
1,000 | 7.04 | 7.22 | 6.94 | 0 | 0 | 0 | |
| 03/07/2025 |
7.22
|
6,300 | 7.22 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 02/07/2025 |
7.22
|
6,000 | 7.04 | 7.22 | 7.04 | 0 | 0 | 0 | |
| 01/07/2025 |
7.13
|
6,300 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 30/06/2025 |
7.22
|
3,200 | 7.13 | 7.22 | 7.13 | 0 | 0 | 0 | |
| 27/06/2025 |
7.13
|
13,300 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 | |
| 26/06/2025 |
7.04
|
10,300 | 6.94 | 7.04 | 6.85 | 0 | 0 | 0 | |
| 25/06/2025 |
7.04
|
10,900 | 6.85 | 7.04 | 6.85 | 0 | 0 | 0 | |
| 24/06/2025 |
7.04
|
26,400 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 | |
| 23/06/2025 |
7.04
|
6,700 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 | |
| 20/06/2025 |
7.13
|
18,400 | 7.13 | 7.13 | 6.10 | 0 | 0 | 0 | |
| 19/06/2025 |
7.22
|
300 | 6.94 | 7.22 | 6.94 | 0 | 0 | 0 | |
| 18/06/2025 |
7.13
|
20,700 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 17/06/2025 |
7.22
|
7,600 | 7.13 | 7.22 | 7.04 | 0 | 0 | 0 | |
| 16/06/2025 |
7.13
|
3,200 | 6.94 | 7.13 | 6.94 | 0 | 0 | 0 | |
| 13/06/2025 |
7.13
|
18,700 | 6.94 | 7.13 | 6.94 | 0 | 0 | 0 | |
| 12/06/2025 |
7.04
|
7,900 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 | |
| 11/06/2025 |
6.94
|
3,200 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 10/06/2025 |
6.94
|
1,500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 09/06/2025 |
7.04
|
14,500 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 | |
| 06/06/2025 |
7.04
|
2,900 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 05/06/2025 |
7.13
|
1,300 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 04/06/2025 |
7.04
|
40,700 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 | |
| 03/06/2025 |
7.13
|
1,100 | 7.04 | 7.13 | 6.94 | 0 | 0 | 0 | |
| 02/06/2025 |
7.04
|
11,100 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 | |
| 30/05/2025 |
7.13
|
14,000 | 6.85 | 7.13 | 6.85 | 0 | 0 | 0 | |
| 29/05/2025 |
7.04
|
39,900 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 | |
| 28/05/2025 |
7.04
|
20,700 | 6.94 | 7.04 | 6.94 | 0 | 0 | 0 | |