| 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) |
-11 | -56.41% | 151,400 | 0 | 0 |
7.80
20.60
8.40
|
|
2 tháng
(2025-11-28) |
-10.30 | -54.79% | 181,200 | 0 | 0 |
7.80
20.60
8.40
|
|
3 tháng
(2025-10-29) |
-7.50 | -46.88% | 226,900 | 0 | 0 |
7.80
20.60
8.40
|
|
6 tháng
(2025-07-31) |
-7.50 | -46.88% | 239,500 | 0 | 0 |
7.80
20.60
8.40
|
|
12 tháng
(2025-02-03) |
-9.15 | -51.83% | 289,812 | -10,000 | 0 |
7.80
20.60
8.40
|
|
24 tháng
(2024-02-07) |
-6.93 | -44.92% | 400,144 | 341,886 | 5.3 |
7.80
20.60
8.40
|
|
36 tháng
(2023-02-13) |
-9.83 | -53.63% | 431,300 | 341,886 | 5.3 |
7.80
23.03
8.40
|
|
60 tháng
(2021-02-22) |
-2.02 | -19.20% | 507,471 | 360,686 | 5.6 |
7.80
27.02
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 04/09/2025 |
16.20
|
2,000 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 | |
| 03/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 28/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 27/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 26/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 25/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 22/08/2025 |
15.90
|
3,200 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 21/08/2025 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 20/08/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 19/08/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 18/08/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 15/08/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 14/08/2025 |
16.30
|
300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 13/08/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 12/08/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 11/08/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 08/08/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 07/08/2025 |
16
|
3,000 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
| 06/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 05/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 01/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 31/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 28/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 25/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 23/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 22/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 21/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 18/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 17/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 14/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/07/2025 |
15.90
|
1,000 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 09/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 08/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 07/07/2025 |
16.20
|
600 | 14.40 | 16.20 | 14.40 | 0 | 0 | 0 | |
| 04/07/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/07/2025 |
16.30
|
900 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 03/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 02/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 01/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 30/06/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 27/06/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 26/06/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 25/06/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 24/06/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 23/06/2025 |
15.90
|
3,000 | 16.29 | 16.29 | 15.71 | 0 | 0 | 0 | |
| 20/06/2025 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 19/06/2025 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 18/06/2025 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 17/06/2025 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 16/06/2025 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 13/06/2025 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 12/06/2025 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 11/06/2025 |
16.29
|
200 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 10/06/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 09/06/2025 |
16.38
|
600 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 06/06/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 05/06/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 04/06/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 03/06/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 02/06/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 30/05/2025 |
16.38
|
2,700 | 16.29 | 16.38 | 16.29 | 0 | 2,500 | 0 | |
| 29/05/2025 |
16.38
|
5,000 | 16.48 | 16.48 | 16.38 | 0 | 4,000 | 0 | |
| 28/05/2025 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 27/05/2025 |
16.19
|
200 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 26/05/2025 |
16.19
|
4,800 | 16.48 | 16.48 | 16.19 | 0 | 3,500 | 0 | |
| 23/05/2025 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 22/05/2025 |
16.09
|
200 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 21/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 20/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 19/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 16/05/2025 |
16.68
|
2,900 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 15/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 14/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 13/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 12/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 09/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 08/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 07/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 06/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 05/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 29/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 28/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 25/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 24/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 23/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 22/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 21/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 18/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 17/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 16/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 15/04/2025 |
16.68
|
100 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 14/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |