| 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) |
0.54 | 6.82% | 48,000 | 0 | 0 |
7.90
8.59
8.46
|
|
2 tháng
(2026-01-16) |
-0.18 | -2.08% | 138,500 | 300 | 0.0 |
7.66
8.64
8.46
|
|
3 tháng
(2025-12-17) |
0.36 | 4.44% | 148,300 | 300 | 0.0 |
7.66
8.70
8.46
|
|
6 tháng
(2025-09-18) |
-0.44 | -4.94% | 291,100 | 21,600 | 0.2 |
7.66
8.90
8.46
|
|
12 tháng
(2025-03-24) |
1.31 | 18.36% | 827,600 | 27,500 | 0.2 |
6.67
8.90
8.46
|
|
24 tháng
(2024-03-27) |
-1.21 | -12.54% | 3,214,100 | 13,100 | 0.1 |
6.67
9.72
8.46
|
|
36 tháng
(2023-04-03) |
0.50 | 6.32% | 5,807,300 | 124,700 | 1.1 |
6.67
9.82
8.46
|
|
60 tháng
(2021-11-03) |
1.87 | 28.41% | 37,720,600 | 140,000 | 2.8 |
6.59
20.19
8.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/05/2025 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 27/05/2025 |
7.89
|
200 | 7.87 | 7.89 | 7.87 | 0 | 0 | 0 | |
| 26/05/2025 |
7.87
|
500 | 7.82 | 7.87 | 7.82 | 0 | 0 | 0 | |
| 23/05/2025 |
7.87
|
1,100 | 7.60 | 7.87 | 7.50 | 0 | 0 | 0 | |
| 22/05/2025 |
7.87
|
200 | 7.52 | 7.87 | 7.52 | 0 | 0 | 0 | |
| 21/05/2025 |
7.89
|
900 | 7.50 | 7.89 | 7.50 | 0 | 0 | 0 | |
| 20/05/2025 |
7.90
|
2,100 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 19/05/2025 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 16/05/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/05/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 14/05/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 13/05/2025 |
7.77
|
2,700 | 7.53 | 7.77 | 7.53 | 0 | 0 | 0 | |
| 12/05/2025 |
7.78
|
800 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 09/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 08/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 07/05/2025 |
7.90
|
2,800 | 7.90 | 7.90 | 7.37 | 0 | 0 | 0 | |
| 06/05/2025 |
7.91
|
600 | 7.90 | 7.91 | 7.90 | 0 | 0 | 0 | |
| 05/05/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 29/04/2025 |
8.19
|
200 | 8.20 | 8.20 | 8.19 | 0 | 0 | 0 | |
| 28/04/2025 |
8.22
|
300 | 7.61 | 8.22 | 7.61 | 0 | 0 | 0 | |
| 25/04/2025 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/04/2025 |
7.65
|
1,500 | 7.76 | 7.76 | 7.65 | 0 | 0 | 0 | |
| 23/04/2025 |
7.75
|
300 | 8.15 | 8.15 | 7.75 | 0 | 0 | 0 | |
| 22/04/2025 |
8.15
|
300 | 7.51 | 8.15 | 7.51 | 0 | 0 | 0 | |
| 21/04/2025 |
7.77
|
1,500 | 7.77 | 7.77 | 7.29 | 0 | 0 | 0 | |
| 18/04/2025 |
7.27
|
1,800 | 7.56 | 7.56 | 7.22 | 0 | 0 | 0 | |
| 17/04/2025 |
7.56
|
200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 16/04/2025: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
| 16/04/2025 |
7.56
|
2,400 | 7.45 | 7.56 | 7 | 0 | 0 | 0 | |
| 15/04/2025 |
7.10
|
3,400 | 7.62 | 7.62 | 7.10 | 0 | 0 | 0 | |
| 14/04/2025 |
7.62
|
4,600 | 7.53 | 7.62 | 7.01 | 0 | 0 | 0 | |
| 11/04/2025 |
7.53
|
1,400 | 7.63 | 7.63 | 7.15 | 0 | 0 | 0 | |
| 10/04/2025 |
7.14
|
3,500 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 09/04/2025 |
6.67
|
4,600 | 7.15 | 7.15 | 6.67 | 0 | 0 | 0 | |
| 08/04/2025 |
7.15
|
6,000 | 6.94 | 7.15 | 6.93 | 0 | 0 | 0 | |
| 04/04/2025 |
7.44
|
500 | 6.95 | 7.44 | 6.95 | 0 | 0 | 0 | |
| 03/04/2025 |
7.45
|
4,600 | 7.54 | 7.54 | 7.45 | 0 | 0 | 0 | |
| 02/04/2025 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 01/04/2025 |
8.01
|
4,000 | 8.05 | 8.05 | 7.62 | 0 | 0 | 0 | |
| 31/03/2025 |
7.53
|
2,500 | 7.67 | 7.67 | 7.44 | 0 | 0 | 0 | |
| 28/03/2025 |
7.67
|
400 | 7.09 | 7.81 | 7.09 | 0 | 0 | 0 | |
| 27/03/2025 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 26/03/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/03/2025 |
7.62
|
1,300 | 7.44 | 7.62 | 7.44 | 0 | 0 | 0 | |
| 24/03/2025 |
7.15
|
3,700 | 7.62 | 7.62 | 7.15 | 0 | 0 | 0 | |
| 21/03/2025 |
7.67
|
300 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 20/03/2025 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 19/03/2025 |
7.67
|
200 | 7.34 | 7.67 | 7.34 | 0 | 0 | 0 | |
| 18/03/2025 |
7.67
|
2,000 | 7.62 | 7.67 | 7.62 | 0 | 0 | 0 | |
| 17/03/2025 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 14/03/2025 |
7.62
|
700 | 7.58 | 7.62 | 7.58 | 0 | 0 | 0 | |
| 13/03/2025 |
7.81
|
3,400 | 7.44 | 7.81 | 7.44 | 0 | 0 | 0 | |
| 12/03/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 11/03/2025 |
7.91
|
2,600 | 7.47 | 7.91 | 7.45 | 0 | 0 | 0 | |
| 10/03/2025 |
7.67
|
1,600 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 | |
| 07/03/2025 |
7.34
|
2,100 | 7.91 | 7.91 | 7.34 | 0 | 0 | 0 | |
| 06/03/2025 |
7.62
|
300 | 7.34 | 7.62 | 7.34 | 0 | 0 | 0 | |
| 05/03/2025 |
7.58
|
2,200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 04/03/2025 |
7.58
|
1,100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 03/03/2025 |
7.61
|
12,400 | 7.51 | 7.72 | 7.17 | 0 | 0 | 0 | |
| 28/02/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 27/02/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 26/02/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 25/02/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 24/02/2025 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 21/02/2025 |
7.77
|
300 | 7.91 | 7.91 | 7.67 | 0 | 0 | 0 | |
| 20/02/2025 |
7.67
|
400 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 19/02/2025 |
7.67
|
4,800 | 7.67 | 7.67 | 7.65 | 0 | 0 | 0 | |
| 18/02/2025 |
7.34
|
2,100 | 7.67 | 7.67 | 7.34 | 0 | 0 | 0 | |
| 17/02/2025 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 14/02/2025 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 13/02/2025 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 12/02/2025 |
7.34
|
900 | 7.72 | 7.72 | 7.34 | 0 | 0 | 0 | |
| 11/02/2025 |
7.72
|
700 | 7.12 | 7.72 | 7.12 | 0 | 0 | 0 | |
| 10/02/2025 |
7.38
|
700 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 07/02/2025 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 06/02/2025 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 05/02/2025 |
7.61
|
400 | 7.61 | 7.61 | 7.61 | 100 | 0 | 0.0 | |
| 04/02/2025 |
7.61
|
700 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 03/02/2025 |
7.61
|
200 | 7.49 | 7.61 | 7.49 | 0 | 0 | 0 | |
| 24/01/2025 |
7.49
|
2,700 | 7.48 | 7.49 | 6.93 | 0 | 0 | 0 | |
| 23/01/2025 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 22/01/2025 |
7.15
|
5,600 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 21/01/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/01/2025 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 17/01/2025 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 16/01/2025 |
7.52
|
300 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 15/01/2025 |
7.34
|
6,400 | 7.34 | 7.58 | 7.34 | 0 | 0 | 0 | |
| 14/01/2025 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 13/01/2025 |
7.60
|
2,400 | 6.95 | 7.60 | 6.95 | 0 | 0 | 0 | |
| 10/01/2025 |
7.46
|
200 | 7.45 | 7.46 | 7.45 | 0 | 0 | 0 | |
| 09/01/2025 |
7.47
|
200 | 6.88 | 7.47 | 6.88 | 0 | 0 | 0 | |
| 08/01/2025 |
7.14
|
5,500 | 7.12 | 7.14 | 6.67 | 0 | 0 | 0 | |
| 07/01/2025 |
6.67
|
4,900 | 7.58 | 7.58 | 6.67 | 0 | 0 | 0 | |
| 06/01/2025 |
7.08
|
500 | 7.29 | 7.29 | 7.08 | 0 | 0 | 0 | |
| 03/01/2025 |
7.61
|
400 | 7.60 | 7.61 | 7.10 | 0 | 0 | 0 | |
| 02/01/2025 |
7.60
|
1,100 | 7.43 | 7.60 | 7.43 | 0 | 0 | 0 | |
| 31/12/2024 |
7.35
|
600 | 7.62 | 7.64 | 7.35 | 0 | 0 | 0 | |
| 30/12/2024 |
7.53
|
8,800 | 7.71 | 7.71 | 7.53 | 0 | 200 | -0.0 | |
| 27/12/2024 |
7.71
|
3,300 | 7.43 | 7.71 | 6.96 | 0 | 0 | 0 | |
| 26/12/2024 |
7.43
|
2,800 | 7.44 | 7.45 | 7.17 | 0 | 0 | 0 | |