| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.30 | -13.27% | 3,600 | 0 | 0 |
7.70
9.80
8.50
|
|
2 tháng
(2026-01-12) |
-1.30 | -13.27% | 3,600 | 0 | 0 |
7.70
9.80
8.50
|
|
3 tháng
(2025-12-15) |
1 | 13.33% | 11,200 | -2,800 | -0.0 |
7.50
9.90
8.50
|
|
6 tháng
(2025-09-15) |
0.10 | 1.19% | 16,000 | -3,100 | -0.0 |
5.70
9.90
8.50
|
|
12 tháng
(2025-03-18) |
-0.13 | -1.51% | 40,700 | -5,900 | -0.1 |
4.80
9.90
8.50
|
|
24 tháng
(2024-03-25) |
-2.60 | -23.40% | 100,885 | -5,100 | -0.1 |
4.75
11.64
8.50
|
|
36 tháng
(2023-03-29) |
0.39 | 4.79% | 142,850 | -2,200 | -0.0 |
4.75
13.43
8.50
|
|
60 tháng
(2021-04-08) |
-1.79 | -17.40% | 427,184 | 2,000 | 0.0 |
4.75
13.46
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 23/05/2025 |
5.60
|
200 | 7.30 | 7.30 | 5.60 | 0 | 0 | 0 | |
| 22/05/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 21/05/2025: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 21/05/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 20/05/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 19/05/2025 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 16/05/2025 |
7.47
|
400 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 15/05/2025 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 14/05/2025 |
7.66
|
400 | 7.37 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 13/05/2025 |
7.85
|
200 | 6.88 | 7.85 | 6.88 | 0 | 0 | 0 | |
| 12/05/2025 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 09/05/2025 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 08/05/2025 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 07/05/2025 |
7.27
|
900 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 06/05/2025 |
7.27
|
300 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 | |
| 05/05/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 29/04/2025 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 28/04/2025 |
7.08
|
700 | 7.08 | 7.76 | 7.08 | 0 | 0 | 0 | |
| 25/04/2025 |
8.44
|
2,300 | 8.24 | 8.44 | 8.24 | 0 | 0 | 0 | |
| 24/04/2025 |
9.89
|
500 | 9.12 | 9.89 | 9.12 | 0 | 0 | 0 | |
| 23/04/2025 |
9.21
|
200 | 9.02 | 9.21 | 9.02 | 0 | 0 | 0 | |
| 22/04/2025 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 21/04/2025 |
8.73
|
400 | 6.88 | 8.73 | 6.88 | 0 | 0 | 0 | |
| 18/04/2025 |
7.76
|
200 | 7.95 | 7.95 | 7.76 | 0 | 0 | 0 | |
| 17/04/2025 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 16/04/2025 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 15/04/2025 |
7.95
|
200 | 6.79 | 7.95 | 6.79 | 0 | 0 | 0 | |
| 14/04/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 11/04/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 10/04/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 09/04/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 08/04/2025 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 04/04/2025 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 03/04/2025 |
7.76
|
600 | 6.88 | 7.76 | 6.88 | 0 | 0 | 0 | |
| 02/04/2025 |
7.85
|
500 | 7.76 | 7.85 | 6.11 | 0 | 0 | 0 | |
| 01/04/2025 |
7.85
|
1,100 | 6.88 | 7.85 | 6.79 | 0 | 0 | 0 | |
| 31/03/2025 |
7.27
|
200 | 6.40 | 7.27 | 6.40 | 0 | 0 | 0 | |
| 28/03/2025 |
5.62
|
200 | 7.18 | 7.18 | 5.62 | 0 | 0 | 0 | |
| 27/03/2025 |
6.40
|
400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 26/03/2025 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 25/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 24/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 21/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 20/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 19/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 18/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 17/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 14/03/2025 |
8.63
|
200 | 8.53 | 8.63 | 8.53 | 0 | 0 | 0 | |
| 13/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 12/03/2025 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 11/03/2025 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 10/03/2025 |
8.44
|
600 | 6.30 | 8.44 | 6.30 | 0 | 0 | 0 | |
| 07/03/2025 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 06/03/2025 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 05/03/2025 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 04/03/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 03/03/2025 |
9.02
|
400 | 8.24 | 9.02 | 8.24 | 0 | 0 | 0 | |
| 28/02/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 27/02/2025 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 26/02/2025 |
9.02
|
1,400 | 9.31 | 9.31 | 8.24 | 0 | 0 | 0 | |
| 25/02/2025 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 24/02/2025 |
8.63
|
500 | 6.59 | 8.73 | 6.59 | 0 | 0 | 0 | |
| 21/02/2025 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 20/02/2025 |
7.76
|
300 | 7.56 | 7.76 | 7.56 | 0 | 0 | 0 | |
| 19/02/2025 |
7.27
|
700 | 6.40 | 7.27 | 6.40 | 400 | 0 | 0.0 | |
| 18/02/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 17/02/2025 |
6.40
|
300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 14/02/2025 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 13/02/2025 |
5.82
|
200 | 5.53 | 5.82 | 5.53 | 100 | 0 | 0.0 | |
| 12/02/2025 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 11/02/2025 |
6.21
|
101 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 10/02/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 07/02/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 06/02/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 05/02/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 04/02/2025 |
7.76
|
3 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 03/02/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 24/01/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 23/01/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 22/01/2025 |
7.76
|
300 | 6.11 | 7.76 | 6.11 | 0 | 0 | 0 | |
| 21/01/2025 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 20/01/2025 |
7.18
|
200 | 5.53 | 7.18 | 5.53 | 0 | 0 | 0 | |
| 17/01/2025 |
6.30
|
257 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 16/01/2025 |
7.37
|
135 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 15/01/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 14/01/2025 |
6.50
|
200 | 4.95 | 6.50 | 4.95 | 0 | 0 | 0 | |
| 13/01/2025 |
5.72
|
7 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 10/01/2025 |
5.72
|
200 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 09/01/2025 |
5.72
|
5 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 08/01/2025 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
| 07/01/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 06/01/2025 |
6.30
|
301 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 03/01/2025 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 02/01/2025 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 31/12/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 30/12/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 27/12/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 26/12/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 25/12/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 24/12/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |