| 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) |
3.10 | 31.63% | 51,500 | -2,700 | -0.0 |
9.10
14.80
14.80
|
|
2 tháng
(2026-01-19) |
2 | 18.35% | 52,400 | -2,700 | -0.0 |
9.10
14.80
14.80
|
|
3 tháng
(2025-12-18) |
2.90 | 29% | 60,000 | -2,700 | -0.0 |
9.10
14.80
14.80
|
|
6 tháng
(2025-09-19) |
3.10 | 31.63% | 101,700 | -2,500 | -0.0 |
8.50
14.80
14.80
|
|
12 tháng
(2025-03-24) |
2.65 | 25.91% | 198,600 | -2,400 | -0.0 |
8.50
14.80
14.80
|
|
24 tháng
(2024-03-28) |
0.47 | 3.78% | 366,699 | -19,100 | -0.2 |
8.50
14.80
14.80
|
|
36 tháng
(2023-04-03) |
6.17 | 91.56% | 419,913 | -24,300 | -0.3 |
6.73
14.80
14.80
|
|
60 tháng
(2021-04-13) |
4.52 | 53.85% | 968,363 | 2,000 | 0.0 |
5.28
16.96
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 16/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 15/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 14/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 13/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 10/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 09/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 08/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 07/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 06/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 03/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 02/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 01/10/2025 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 30/09/2025 |
9.90
|
400 | 9.90 | 9.90 | 9 | 0 | 0 | 0 | |
| 29/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 26/09/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 25/09/2025 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 24/09/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 23/09/2025 |
9.70
|
5,100 | 9.70 | 9.70 | 9.70 | 100 | 0 | 0.0 | |
| 22/09/2025 |
9.80
|
1,100 | 9.60 | 9.80 | 9.60 | 100 | 0 | 0.0 | |
| 19/09/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 19/09/2025 |
9.80
|
300 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 | |
| 18/09/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 17/09/2025 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 16/09/2025 |
9.59
|
200 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 15/09/2025 |
8.85
|
10,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 12/09/2025 |
8.85
|
4,700 | 8.66 | 8.85 | 8.66 | 0 | 0 | 0 | |
| 11/09/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 10/09/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 09/09/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 08/09/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 05/09/2025 |
8.94
|
2,000 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 04/09/2025 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 03/09/2025 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 29/08/2025 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 28/08/2025 |
8.94
|
400 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 27/08/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 26/08/2025 |
8.85
|
1,600 | 9.31 | 9.31 | 8.85 | 0 | 0 | 0 | |
| 25/08/2025 |
9.31
|
500 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 22/08/2025 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 21/08/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 20/08/2025 |
9.31
|
2,200 | 8.75 | 9.31 | 8.75 | 0 | 0 | 0 | |
| 19/08/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 18/08/2025 |
8.75
|
200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 15/08/2025 |
8.85
|
2,300 | 8.94 | 8.94 | 8.85 | 0 | 0 | 0 | |
| 14/08/2025 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 13/08/2025 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 12/08/2025 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 11/08/2025 |
10.34
|
300 | 10.43 | 10.43 | 10.34 | 0 | 0 | 0 | |
| 08/08/2025 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 07/08/2025 |
9.31
|
5,300 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 06/08/2025 |
9.50
|
200 | 9.59 | 9.59 | 9.50 | 0 | 0 | 0 | |
| 05/08/2025 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 04/08/2025 |
9.22
|
14,600 | 8.94 | 9.22 | 8.94 | 0 | 0 | 0 | |
| 01/08/2025 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
| 31/07/2025 |
8.85
|
300 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 30/07/2025 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 29/07/2025 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 28/07/2025 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 25/07/2025 |
9.13
|
400 | 10.15 | 10.15 | 9.13 | 0 | 0 | 0 | |
| 24/07/2025 |
9.97
|
4,200 | 9.78 | 9.97 | 9.78 | 0 | 0 | 0 | |
| 23/07/2025 |
9.03
|
3,400 | 9.41 | 9.59 | 9.03 | 0 | 0 | 0 | |
| 22/07/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 21/07/2025 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 18/07/2025 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 17/07/2025 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 16/07/2025 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
| 15/07/2025 |
9.97
|
300 | 9.03 | 9.97 | 9.03 | 0 | 0 | 0 | |
| 14/07/2025 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 11/07/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 10/07/2025 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 09/07/2025 |
9.78
|
200 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 08/07/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 07/07/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 04/07/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 03/07/2025 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 02/07/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 01/07/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 30/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 27/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 26/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 25/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 24/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 23/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 20/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 19/06/2025 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 18/06/2025 |
9.03
|
400 | 9.59 | 9.59 | 9.03 | 0 | 0 | 0 | |
| 17/06/2025 |
9.22
|
1,100 | 9.13 | 9.22 | 9.13 | 0 | 0 | 0 | |
| 16/06/2025 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 13/06/2025 |
8.85
|
1,700 | 8.85 | 9.22 | 8.85 | 0 | 0 | 0 | |
| 12/06/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 11/06/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 10/06/2025 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 09/06/2025 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 06/06/2025 |
8.75
|
700 | 8.85 | 8.85 | 8.75 | 0 | 0 | 0 | |
| 05/06/2025 |
9.13
|
700 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 04/06/2025 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 03/06/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 02/06/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 30/05/2025 |
9.31
|
1,500 | 9.22 | 9.31 | 8.94 | 0 | 0 | 0 | |
| 29/05/2025 |
8.85
|
500 | 8.85 | 9.59 | 8.85 | 0 | 0 | 0 | |