| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
14.50 | 181.25% | 357,800 | -16,300 | -0.3 |
8
24.70
24.70
|
|
2 tháng
(2025-10-06) |
13.70 | 155.68% | 398,100 | -18,500 | -0.3 |
7.70
24.70
24.70
|
|
3 tháng
(2025-09-05) |
13.70 | 155.68% | 421,000 | -20,600 | -0.3 |
7.70
24.70
24.70
|
|
6 tháng
(2025-06-09) |
14.60 | 184.81% | 611,600 | -12,300 | -0.3 |
7.70
24.70
24.70
|
|
12 tháng
(2024-12-09) |
14.80 | 192.17% | 966,973 | 28,640 | 0.1 |
7
24.70
24.70
|
|
24 tháng
(2023-12-15) |
14.20 | 171.02% | 2,352,893 | -14,126 | -0.3 |
7
24.70
24.70
|
|
36 tháng
(2022-12-20) |
12.62 | 127.75% | 2,805,542 | -113,791 | -1.3 |
7
24.70
24.70
|
|
60 tháng
(2020-12-30) |
15.46 | 219.48% | 4,861,463 | -13,110 | 0.1 |
6.90
24.70
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
8.50
|
6,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 14/07/2025 |
8.40
|
8,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 11/07/2025 |
8.70
|
3,900 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 | |
| 10/07/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 09/07/2025 |
8.40
|
2,100 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 08/07/2025 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 400 | 0 | 0.0 | |
| 07/07/2025 |
8.30
|
900 | 8.30 | 8.30 | 8.30 | 300 | 0 | 0.0 | |
| 04/07/2025 |
8.30
|
900 | 8.30 | 8.30 | 8.30 | 400 | 0 | 0.0 | |
| 03/07/2025 |
8.30
|
1,100 | 8.50 | 8.50 | 8.30 | 100 | 0 | 0.0 | |
| 02/07/2025 |
8.50
|
2,200 | 8.50 | 8.60 | 8.50 | 700 | 0 | 0.0 | |
| 01/07/2025 |
9.10
|
6,600 | 8.40 | 8.40 | 8.30 | 1,100 | 400 | 0.0 | |
| 30/06/2025 |
8.30
|
1,200 | 8 | 8.30 | 8 | 1,000 | 0 | 0.0 | |
| 27/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 26/06/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 19/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 18/06/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 17/06/2025 |
8.50
|
6,300 | 8.20 | 8.50 | 8.20 | 4,800 | 0 | 0.0 | |
| 16/06/2025 |
8
|
700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/06/2025 |
7.80
|
4,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 12/06/2025 |
7.90
|
3,300 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 11/06/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/06/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/06/2025 |
7.90
|
1,100 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 06/06/2025 |
8
|
3,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 05/06/2025 |
8.10
|
2,700 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 04/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 03/06/2025 |
8.20
|
5,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 02/06/2025 |
8.20
|
400 | 8.20 | 8.20 | 8.20 | 0 | 300 | -0.0 | |
| 30/05/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 29/05/2025 |
8
|
2,400 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 28/05/2025 |
8.20
|
1,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/05/2025 |
8
|
3,600 | 8 | 8.30 | 8 | 0 | 1,300 | -0.0 | |
| 26/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 23/05/2025 |
8.30
|
3,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 22/05/2025 |
8.30
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 21/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 20/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 19/05/2025 |
8.30
|
1,700 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 | |
| 16/05/2025 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 15/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 14/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 13/05/2025 |
8.30
|
1,400 | 8.30 | 8.30 | 8.30 | 0 | 200 | 0 | |
| 12/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/05/2025 |
8.30
|
1,000 | 8.50 | 8.50 | 8 | 0 | 0 | 0 | |
| 08/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/05/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 100 | 0 | 0 | |
| 06/05/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/05/2025 |
7.80
|
800 | 7.80 | 7.80 | 7.80 | 600 | 0 | 0 | |
| 29/04/2025 |
8.20
|
400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/04/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/04/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/04/2025 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/04/2025 |
8.20
|
700 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 | |
| 22/04/2025 |
7.80
|
1,600 | 7.80 | 7.80 | 7.80 | 1,600 | 0 | 0.0 | |
| 21/04/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 100 | 0 | 0.0 | |
| 18/04/2025 |
7.50
|
1,700 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 17/04/2025 |
7.50
|
5,500 | 7.50 | 8 | 7.50 | 5,500 | 0 | 0.0 | |
| 16/04/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 15/04/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/04/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/04/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 200 | 0 | 0.0 | |
| 10/04/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/04/2025 |
7
|
8,000 | 7 | 7 | 6.50 | 0 | 6,758 | -0.0 | |
| 08/04/2025 |
7.20
|
7,000 | 7.20 | 7.50 | 7.20 | 0 | 100 | -0.0 | |
| 04/04/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/04/2025 |
7.90
|
12,400 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 02/04/2025 |
8.70
|
2,300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/04/2025 |
8.70
|
900 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 31/03/2025 |
8.70
|
4,000 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 28/03/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 100 | -0.0 | |
| 27/03/2025 |
9
|
300 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 26/03/2025 |
8.60
|
1,500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 25/03/2025 |
9
|
400 | 9 | 9 | 9 | 0 | 76 | -0.0 | |
| 24/03/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/03/2025 |
9
|
1,900 | 9 | 9 | 9 | 1,800 | 0 | 0.0 | |
| 21/03/2025 |
9.00
|
4,000 | 9.09 | 9.28 | 9.00 | 0 | 0 | 0 | |
| 20/03/2025 |
9.00
|
2,400 | 9.28 | 9.28 | 9.00 | 0 | 0 | 0 | |
| 19/03/2025 |
9.28
|
7,700 | 9.00 | 9.28 | 8.91 | 0 | 0 | 0 | |
| 18/03/2025 |
9.00
|
3,600 | 9.09 | 9.19 | 9.00 | 0 | 3,000 | -0.0 | |
| 17/03/2025 |
9.28
|
1,200 | 9.28 | 9.28 | 8.63 | 0 | 0 | 0 | |
| 14/03/2025 |
9.28
|
11,800 | 9.28 | 9.37 | 9.09 | 0 | 0 | 0 | |
| 13/03/2025 |
9.37
|
7,400 | 9.00 | 9.37 | 9.00 | 0 | 300 | -0.0 | |
| 12/03/2025 |
9.00
|
10,500 | 8.81 | 9.19 | 8.81 | 0 | 0 | 0 | |
| 11/03/2025 |
8.81
|
4,000 | 9.37 | 9.37 | 8.63 | 0 | 0 | 0 | |
| 10/03/2025 |
8.63
|
2,100 | 9.46 | 9.46 | 8.63 | 0 | 0 | 0 | |
| 07/03/2025 |
8.81
|
2,500 | 9.84 | 9.84 | 8.35 | 0 | 0 | 0 | |
| 06/03/2025 |
9.00
|
21,600 | 8.91 | 9.00 | 8.54 | 5,000 | 2,100 | 0.0 | |
| 05/03/2025 |
8.26
|
1,200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/03/2025 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/03/2025 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 100 | -0.0 | |
| 28/02/2025 |
8.44
|
1,500 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 27/02/2025 |
8.35
|
300 | 8.81 | 8.81 | 8.35 | 0 | 0 | 0 | |
| 26/02/2025 |
8.44
|
3,600 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 | |
| 25/02/2025 |
8.44
|
4,100 | 8.26 | 8.44 | 8.26 | 100 | 300 | -0.0 | |
| 24/02/2025 |
8.16
|
4,900 | 8.26 | 8.26 | 8.16 | 2,300 | 0 | 0.0 | |
| 21/02/2025 |
8.26
|
3,700 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 20/02/2025 |
8.35
|
2,300 | 8.54 | 8.54 | 8.35 | 100 | 100 | 0 | |