| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0 | 0% | 4,100 | 0 | 0 |
7.70
8.50
7.80
|
|
2 tháng
(2026-03-05) |
0.30 | 3.66% | 27,400 | 0 | 0 |
7.70
8.80
7.80
|
|
3 tháng
(2026-02-03) |
1.20 | 16.44% | 29,800 | 0 | 0 |
7.30
8.90
7.80
|
|
6 tháng
(2025-11-05) |
0.50 | 6.25% | 41,800 | 0 | 0 |
6.80
9.20
7.80
|
|
12 tháng
(2025-05-09) |
-0.46 | -5.08% | 126,900 | 0 | 0 |
6.80
9.60
7.80
|
|
24 tháng
(2024-05-14) |
-0.35 | -3.97% | 333,540 | 0 | 0 |
6.80
10
7.80
|
|
36 tháng
(2023-05-22) |
-1.51 | -15.07% | 580,050 | 100 | 0.0 |
6.80
10.69
7.80
|
|
60 tháng
(2021-05-31) |
2.68 | 46.14% | 3,385,051 | 100 | 0.0 |
5.39
12.83
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 09/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 08/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 07/07/2025: Cổ tức tiền mặt tỉ lệ: 3.3% | |||||||||
| 07/07/2025 |
9
|
700 | 9.40 | 9.40 | 9 | 0 | 0 | 0 | |
| 04/07/2025 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 03/07/2025 |
8.57
|
4,800 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 02/07/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 01/07/2025 |
8.57
|
600 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 30/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 27/06/2025 |
8.57
|
700 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 26/06/2025 |
8.47
|
300 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 25/06/2025 |
8.38
|
4,700 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 24/06/2025 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 23/06/2025 |
8.47
|
200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 20/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 18/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 17/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/06/2025 |
7.90
|
1,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 11/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 10/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 09/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 06/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 05/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 04/06/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 03/06/2025 |
8.96
|
400 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 02/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 30/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 29/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 28/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 27/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 23/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 22/05/2025 |
7.90
|
800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 21/05/2025 |
7.80
|
1,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 14/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 13/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/05/2025 |
8.96
|
11,700 | 8.18 | 8.96 | 8.18 | 0 | 0 | 0 | |
| 08/05/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 07/05/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/05/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/05/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 29/04/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 28/04/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/04/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/04/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/04/2025 |
7.99
|
2,300 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 22/04/2025 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 21/04/2025 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 18/04/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 17/04/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 16/04/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 15/04/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 14/04/2025 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 11/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 10/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 09/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 08/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 04/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 03/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 02/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 01/04/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 31/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 28/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 27/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 26/03/2025 |
8.96
|
2,000 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 25/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 24/03/2025 |
8.96
|
2,000 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 21/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 20/03/2025 |
8.96
|
400 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 19/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 18/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 17/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 14/03/2025 |
8.96
|
3,000 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 13/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 12/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 11/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 10/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 07/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 06/03/2025 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 05/03/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 04/03/2025 |
9.05
|
3,500 | 8.96 | 9.05 | 8.96 | 0 | 0 | 0 | |
| 03/03/2025 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 28/02/2025 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 27/02/2025 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 26/02/2025 |
8.86
|
1,600 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 25/02/2025 |
8.96
|
5,100 | 8.67 | 8.96 | 8.67 | 0 | 0 | 0 | |
| 24/02/2025 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 21/02/2025 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 20/02/2025 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 19/02/2025 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 18/02/2025 |
8.67
|
8,800 | 9.15 | 9.15 | 8.67 | 0 | 0 | 0 | |
| 17/02/2025 |
8.96
|
200 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |