| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.39 | 5.03% | 25,800 | 0 | 0 |
7.60
8.30
8.20
|
|
2 tháng
(2026-06-01) |
0.39 | 5.03% | 37,200 | 0 | 0 |
7.53
8.30
8.20
|
|
3 tháng
(2026-05-04) |
0.49 | 6.30% | 38,800 | 0 | 0 |
7.53
8.30
8.20
|
|
6 tháng
(2026-02-02) |
-0.07 | -0.87% | 86,200 | 0 | 0 |
6.69
8.36
8.20
|
|
12 tháng
(2025-08-05) |
-0.44 | -5.13% | 162,500 | 0 | 0 |
6.69
9.11
8.20
|
|
24 tháng
(2024-08-12) |
-1.13 | -12.07% | 253,288 | -600 | -0.0 |
6.69
10.38
8.20
|
|
36 tháng
(2023-08-16) |
0.43 | 5.50% | 388,557 | -600 | -0.0 |
6.69
10.38
8.20
|
|
60 tháng
(2021-08-26) |
-1.81 | -18.06% | 1,501,349 | 29,000 | 0.4 |
6.35
11.86
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2025 |
8.74
|
500 | 8.36 | 8.74 | 8.36 | 0 | 0 | 0 | |
| 09/10/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/10/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 07/10/2025 |
8.36
|
2,200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/10/2025 |
8.83
|
600 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 03/10/2025 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 02/10/2025 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 01/10/2025 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 30/09/2025 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 29/09/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 26/09/2025 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 25/09/2025 |
8.36
|
2,400 | 8.64 | 8.64 | 8.36 | 0 | 0 | 0 | |
| 24/09/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 23/09/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 22/09/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 19/09/2025 |
8.64
|
200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 18/09/2025 |
8.74
|
800 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 17/09/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 16/09/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 15/09/2025 |
7.99
|
800 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/09/2025 |
9.11
|
400 | 8.92 | 9.11 | 8.92 | 0 | 0 | 0 | |
| 11/09/2025 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 10/09/2025 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 09/09/2025 |
9.02
|
400 | 8.92 | 9.02 | 8.92 | 0 | 0 | 0 | |
| 08/09/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 05/09/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 04/09/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 03/09/2025 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 29/08/2025 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 28/08/2025 |
8.36
|
1,500 | 9.39 | 9.39 | 8.18 | 0 | 0 | 0 | |
| 27/08/2025 |
8.18
|
900 | 8.27 | 8.27 | 8.18 | 0 | 0 | 0 | |
| 26/08/2025 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 25/08/2025 |
8.92
|
200 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 22/08/2025 |
9.11
|
600 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 21/08/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 20/08/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 19/08/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 18/08/2025 |
9.02
|
1,800 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 15/08/2025 |
9.02
|
900 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 14/08/2025 |
9.11
|
1,500 | 9.02 | 9.11 | 8.92 | 0 | 0 | 0 | |
| 13/08/2025 |
8.74
|
200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 12/08/2025 |
8.74
|
400 | 8.83 | 9.02 | 8.74 | 0 | 0 | 0 | |
| 11/08/2025 |
8.46
|
2,700 | 8.64 | 8.74 | 8.46 | 0 | 0 | 0 | |
| 08/08/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 07/08/2025 |
8.64
|
600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 06/08/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 05/08/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 04/08/2025 |
8.64
|
1,300 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 01/08/2025 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 31/07/2025 |
8.55
|
1,800 | 8.83 | 8.83 | 8.55 | 0 | 0 | 0 | |
| 30/07/2025 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 29/07/2025 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
| 28/07/2025 |
8.92
|
10,000 | 8.92 | 8.92 | 8.27 | 0 | 0 | 0 | |
| 25/07/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 24/07/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 23/07/2025 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 22/07/2025 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 21/07/2025: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
| 21/07/2025 |
9.11
|
4,300 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 | |
| 18/07/2025 |
9.06
|
1,800 | 9.15 | 9.15 | 9.06 | 0 | 0 | 0 | |
| 17/07/2025 |
9.15
|
200 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 16/07/2025 |
9.24
|
500 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 15/07/2025 |
8.71
|
6,200 | 9.24 | 9.24 | 8.71 | 0 | 0 | 0 | |
| 14/07/2025 |
8.80
|
2,300 | 8.62 | 8.80 | 8.62 | 0 | 0 | 0 | |
| 11/07/2025 |
8.45
|
200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 10/07/2025 |
9.24
|
300 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 09/07/2025 |
9.24
|
3,000 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 08/07/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 07/07/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 04/07/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 03/07/2025 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 02/07/2025 |
9.24
|
2,000 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
| 01/07/2025 |
9.24
|
300 | 9.33 | 9.33 | 9.24 | 0 | 0 | 0 | |
| 30/06/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/06/2025 |
8.80
|
400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/06/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/06/2025 |
8.80
|
3,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/06/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 17/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 16/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 13/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 12/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 11/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 10/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 09/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 05/06/2025 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 04/06/2025 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 03/06/2025 |
8.80
|
500 | 8.71 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 02/06/2025 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 29/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/05/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/05/2025 |
8.80
|
600 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |