| 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 | 0% | 8,700 | 0 | 0 |
7.30
8.30
8
|
|
2 tháng
(2026-01-15) |
-1.50 | -15.79% | 135,800 | 0 | 0 |
7.30
9.50
8
|
|
3 tháng
(2025-12-16) |
-1.70 | -17.53% | 222,300 | 0 | 0 |
7.30
10.30
8
|
|
6 tháng
(2025-09-17) |
-0.10 | -1.23% | 271,400 | 0 | 0 |
7.30
10.30
8
|
|
12 tháng
(2025-03-21) |
-0.82 | -9.32% | 326,700 | -10,000 | 0 |
7.30
10.30
8
|
|
24 tháng
(2024-03-26) |
0.42 | 5.55% | 434,439 | 341,886 | 5.3 |
6.59
10.30
8
|
|
36 tháng
(2023-04-03) |
-3.52 | -30.53% | 472,600 | 341,886 | 5.3 |
6.59
11.52
8
|
|
60 tháng
(2021-04-12) |
0.63 | 8.52% | 507,074 | 346,386 | 5.4 |
6.59
13.51
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2025 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 14/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 08/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 07/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 06/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 01/10/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 29/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/09/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 19/09/2025 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 18/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 17/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 16/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 12/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 10/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 09/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 08/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 05/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 04/09/2025 |
8.10
|
2,000 | 8.05 | 8.10 | 8.05 | 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 |
7.95
|
3,200 | 8 | 8 | 7.95 | 0 | 0 | 0 | |
| 21/08/2025 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 20/08/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 19/08/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 18/08/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 15/08/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 14/08/2025 |
8.15
|
300 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 13/08/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 12/08/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 11/08/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 08/08/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 07/08/2025 |
8
|
3,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 06/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 01/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 31/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 29/07/2025 |
8
|
0 | 8 | 8 | 8 | 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
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/07/2025 |
8
|
0 | 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
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/07/2025 |
7.95
|
1,000 | 8 | 8 | 7.95 | 0 | 0 | 0 | |
| 09/07/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 08/07/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 07/07/2025 |
8.10
|
600 | 7.20 | 8.10 | 7.20 | 0 | 0 | 0 | |
| 04/07/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/07/2025 |
8.15
|
900 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 03/07/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 02/07/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 01/07/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 30/06/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 27/06/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 26/06/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 25/06/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 24/06/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 23/06/2025 |
7.95
|
3,000 | 8.14 | 8.14 | 7.85 | 0 | 0 | 0 | |
| 20/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 19/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 18/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 17/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 16/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 13/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 12/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 11/06/2025 |
8.14
|
200 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 10/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 09/06/2025 |
8.19
|
600 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 06/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 05/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 04/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 03/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 02/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 30/05/2025 |
8.19
|
2,700 | 8.14 | 8.19 | 8.14 | 0 | 2,500 | 0 | |
| 29/05/2025 |
8.19
|
5,000 | 8.24 | 8.24 | 8.19 | 0 | 4,000 | 0 | |
| 28/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |