| 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) |
0.10 | 1.33% | 106,200 | 0 | 0 |
7.50
7.70
7.50
|
|
2 tháng
(2026-01-12) |
0.10 | 1.33% | 176,600 | 0 | 0 |
7.40
7.70
7.50
|
|
3 tháng
(2025-12-15) |
0.10 | 1.33% | 227,600 | 0 | 0 |
7.40
7.70
7.50
|
|
6 tháng
(2025-09-15) |
0.10 | 1.33% | 689,600 | 0 | 0 |
7.40
7.70
7.50
|
|
12 tháng
(2025-03-18) |
-0.44 | -5.50% | 1,893,600 | -200 | -0.0 |
6.84
8.13
7.50
|
|
24 tháng
(2024-03-25) |
0.25 | 3.46% | 4,242,127 | 1,900 | 0.0 |
6.84
9.24
7.50
|
|
36 tháng
(2023-03-29) |
1.89 | 33.16% | 8,133,646 | -139,300 | -1.8 |
5.71
11.31
7.50
|
|
60 tháng
(2021-04-08) |
-0.24 | -3.12% | 16,735,547 | -159,563 | -1.2 |
5.10
11.31
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
7.70
|
5,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 23/05/2025 |
7.60
|
2,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/05/2025 |
7.70
|
4,700 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 21/05/2025 |
7.80
|
900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 20/05/2025 |
7.70
|
800 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 19/05/2025 |
7.70
|
2,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 16/05/2025 |
7.60
|
11,400 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 15/05/2025 |
7.70
|
8,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 14/05/2025 |
7.90
|
11,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 | |
| 13/05/2025: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 13/05/2025 |
7.90
|
34,300 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 12/05/2025 |
7.95
|
5,800 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 09/05/2025 |
7.86
|
19,100 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 08/05/2025 |
7.95
|
28,000 | 8.13 | 8.13 | 7.86 | 0 | 0 | 0 | |
| 07/05/2025 |
8.04
|
2,500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 06/05/2025 |
7.95
|
14,000 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 05/05/2025 |
8.04
|
1,100 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 29/04/2025 |
8.04
|
1,600 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/04/2025 |
8.04
|
2,000 | 7.86 | 8.04 | 7.86 | 0 | 0 | 0 | |
| 25/04/2025 |
7.86
|
5,600 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 24/04/2025 |
7.67
|
2,400 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 23/04/2025 |
7.67
|
1,600 | 7.77 | 7.77 | 7.67 | 0 | 0 | 0 | |
| 22/04/2025 |
7.67
|
600 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 21/04/2025 |
7.67
|
900 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 | |
| 18/04/2025 |
7.86
|
3,100 | 7.77 | 7.86 | 7.77 | 0 | 0 | 0 | |
| 17/04/2025 |
7.77
|
500 | 7.49 | 7.77 | 7.49 | 0 | 0 | 0 | |
| 16/04/2025 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 15/04/2025 |
7.58
|
1,300 | 7.40 | 7.58 | 7.30 | 0 | 0 | 0 | |
| 14/04/2025 |
7.40
|
400 | 7.67 | 7.67 | 7.40 | 0 | 0 | 0 | |
| 11/04/2025 |
7.40
|
5,400 | 7.86 | 7.86 | 7.40 | 0 | 0 | 0 | |
| 10/04/2025 |
7.49
|
11,300 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 09/04/2025 |
6.84
|
15,300 | 7.58 | 7.67 | 6.84 | 0 | 0 | 0 | |
| 08/04/2025 |
7.58
|
19,900 | 7.77 | 7.77 | 7.40 | 0 | 0 | 0 | |
| 04/04/2025 |
7.86
|
13,100 | 7.86 | 7.86 | 7.58 | 0 | 0 | 0 | |
| 03/04/2025 |
7.95
|
17,900 | 7.77 | 7.95 | 7.67 | 0 | 0 | 0 | |
| 02/04/2025 |
8.04
|
2,100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 01/04/2025 |
8.04
|
8,200 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 31/03/2025 |
8.04
|
14,700 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 28/03/2025 |
8.04
|
8,700 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 27/03/2025 |
8.04
|
4,800 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 26/03/2025 |
8.13
|
5,300 | 7.95 | 8.13 | 7.95 | 0 | 0 | 0 | |
| 25/03/2025 |
8.13
|
10,100 | 8.04 | 8.13 | 7.95 | 0 | 0 | 0 | |
| 24/03/2025 |
8.13
|
2,100 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 21/03/2025 |
8.13
|
6,300 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 20/03/2025 |
8.13
|
9,100 | 8.13 | 8.23 | 8.04 | 0 | 0 | 0 | |
| 19/03/2025 |
8.13
|
8,500 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 18/03/2025 |
8.04
|
3,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 17/03/2025 |
8.04
|
700 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 14/03/2025 |
8.04
|
6,500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 13/03/2025 |
8.04
|
8,900 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 12/03/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 11/03/2025 |
7.95
|
300 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 10/03/2025 |
8.04
|
5,000 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 07/03/2025 |
8.04
|
1,400 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 06/03/2025 |
8.13
|
10,600 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 05/03/2025 |
8.13
|
1,800 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 04/03/2025 |
8.13
|
23,500 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 03/03/2025 |
8.04
|
8,800 | 8.13 | 8.13 | 7.95 | 0 | 0 | 0 | |
| 28/02/2025 |
8.13
|
17,300 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 27/02/2025 |
8.13
|
26,700 | 8.04 | 8.23 | 8.04 | 0 | 0 | 0 | |
| 26/02/2025 |
7.95
|
2,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 25/02/2025 |
7.95
|
10,000 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 24/02/2025 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 21/02/2025 |
8.13
|
8,200 | 7.95 | 8.23 | 7.95 | 0 | 0 | 0 | |
| 20/02/2025 |
7.95
|
6,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 19/02/2025 |
7.95
|
5,700 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 18/02/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 17/02/2025 |
7.95
|
3,600 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 14/02/2025 |
8.04
|
2,200 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 13/02/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 12/02/2025 |
8.32
|
2,146 | 7.95 | 8.50 | 7.95 | 0 | 0 | 0 | |
| 11/02/2025 |
8.04
|
2,200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 10/02/2025 |
8.04
|
1,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 07/02/2025 |
8.04
|
1,700 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 06/02/2025 |
8.04
|
200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 05/02/2025 |
8.04
|
1,300 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 04/02/2025 |
7.95
|
2,800 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 | |
| 03/02/2025 |
7.95
|
4,800 | 8.13 | 8.13 | 7.86 | 0 | 0 | 0 | |
| 24/01/2025 |
8.23
|
19 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 23/01/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 22/01/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 21/01/2025 |
8.23
|
3,600 | 8.04 | 8.23 | 8.04 | 0 | 0 | 0 | |
| 20/01/2025 |
8.04
|
3,300 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 17/01/2025 |
8.04
|
12 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 16/01/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 15/01/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 14/01/2025 |
8.04
|
2 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 13/01/2025 |
8.04
|
2 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 10/01/2025 |
8.04
|
1,500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 09/01/2025 |
8.04
|
103 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 08/01/2025 |
8.04
|
1,100 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 07/01/2025 |
8.04
|
3,503 | 7.77 | 8.04 | 7.77 | 0 | 0 | 0 | |
| 06/01/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 03/01/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 02/01/2025 |
8.04
|
2 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 31/12/2024 |
8.04
|
1,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 30/12/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 27/12/2024 |
7.95
|
800 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 26/12/2024 |
7.95
|
700 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 25/12/2024 |
7.95
|
1,301 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 | |
| 24/12/2024 |
7.95
|
4,200 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 | |