| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.80 | 21.43% | 10,400 | 0 | 0 |
8.20
10.20
10.20
|
|
2 tháng
(2026-04-13) |
3.20 | 45.71% | 51,400 | 0 | 0 |
7
10.20
10.20
|
|
3 tháng
(2026-03-16) |
2.60 | 34.21% | 54,100 | 0 | 0 |
6.90
10.20
10.20
|
|
6 tháng
(2025-12-15) |
3.10 | 43.66% | 57,300 | 0 | 0 |
6.70
10.20
10.20
|
|
12 tháng
(2025-06-17) |
3.20 | 45.71% | 302,500 | -4,200 | -0.0 |
6.40
11.80
10.20
|
|
24 tháng
(2024-06-24) |
1.31 | 14.70% | 424,789 | -4,300 | -0.0 |
6.17
11.80
10.20
|
|
36 tháng
(2023-06-28) |
5.12 | 100.73% | 1,277,800 | -4,800 | -0.0 |
4.90
13.88
10.20
|
|
60 tháng
(2021-07-08) |
7.02 | 221.17% | 11,587,881 | -19,000 | -0.1 |
2.72
13.88
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
8
|
300 | 9 | 9 | 8 | 0 | 0 | 0 | |
| 19/08/2025 |
8
|
2,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 18/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/08/2025 |
8
|
2,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 14/08/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 13/08/2025 |
8.90
|
200 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
| 12/08/2025 |
10.40
|
300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 11/08/2025 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 08/08/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 07/08/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 06/08/2025 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 05/08/2025 |
9.40
|
2,100 | 10.90 | 10.90 | 9.40 | 0 | 0 | 0 | |
| 04/08/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 01/08/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 31/07/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 30/07/2025 |
11
|
2,400 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 29/07/2025 |
11
|
300 | 11 | 11 | 11 | 0 | 0 | 0 | |
| 28/07/2025 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 25/07/2025 |
9
|
200 | 10.20 | 10.20 | 9 | 0 | 0 | 0 | |
| 24/07/2025 |
9.10
|
300 | 10.80 | 10.80 | 9.10 | 0 | 0 | 0 | |
| 23/07/2025 |
11.80
|
6,600 | 10.40 | 11.90 | 10.40 | 0 | 0 | 0 | |
| 22/07/2025 |
10.40
|
900 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 21/07/2025 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
| 18/07/2025 |
9.50
|
41,800 | 10.30 | 10.30 | 9 | 0 | 0 | 0 | |
| 17/07/2025 |
9.50
|
10,300 | 8.30 | 9.50 | 8.30 | 0 | 0 | 0 | |
| 16/07/2025 |
8.30
|
4,000 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 15/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/07/2025 |
8
|
28,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 10/07/2025 |
7.60
|
16,600 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 | |
| 09/07/2025 |
7.70
|
35,300 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 | |
| 08/07/2025 |
7.80
|
31,700 | 7.20 | 7.80 | 7.10 | 0 | 0 | 0 | |
| 07/07/2025 |
7.50
|
31,300 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 | |
| 04/07/2025 |
7.10
|
4,200 | 7.20 | 7.20 | 7.10 | 0 | 4,200 | -0.0 | |
| 03/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 01/07/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/06/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 27/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 26/06/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/06/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/06/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/06/2025 |
8
|
1,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 20/06/2025 |
7.70
|
200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 19/06/2025 |
7.90
|
400 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 18/06/2025 |
8
|
1,600 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/06/2025 |
7
|
1,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 16/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 12/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 10/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/06/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 04/06/2025 |
7
|
5,700 | 7.10 | 8 | 7 | 0 | 0 | 0 | |
| 03/06/2025 |
7.10
|
1,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 02/06/2025 |
7.10
|
1,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 30/05/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 29/05/2025 |
7.10
|
600 | 7.20 | 7.20 | 7.10 | 0 | 100 | 0 | |
| 28/05/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 27/05/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 26/05/2025 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 23/05/2025 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 22/05/2025 |
7.30
|
1,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 21/05/2025 |
7.20
|
1,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 20/05/2025 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 19/05/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/05/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 15/05/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/05/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/05/2025 |
7.20
|
1,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 12/05/2025 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/05/2025 |
8.10
|
1,700 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 | |
| 08/05/2025 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 07/05/2025 |
7
|
2,800 | 7.50 | 7.50 | 7 | 0 | 0 | 0 | |
| 06/05/2025 |
7.50
|
1,600 | 8 | 8 | 7.50 | 0 | 0 | 0 | |
| 05/05/2025 |
8.10
|
2,200 | 9.30 | 9.30 | 8 | 0 | 0 | 0 | |
| 29/04/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/04/2025 |
9.30
|
1,200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 28/04/2025 |
9.80
|
18,100 | 8.89 | 9.80 | 8.89 | 0 | 0 | 0 | |
| 25/04/2025 |
8.35
|
25,700 | 8.80 | 8.80 | 8.17 | 0 | 0 | 0 | |
| 24/04/2025 |
8.26
|
2,100 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 23/04/2025 |
8.89
|
2,800 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 | |
| 22/04/2025 |
8.17
|
3,700 | 8.80 | 8.80 | 8.17 | 0 | 0 | 0 | |
| 21/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 18/04/2025 |
8.80
|
800 | 8.71 | 8.98 | 8.71 | 0 | 0 | 0 | |
| 17/04/2025 |
8.89
|
3,000 | 8.62 | 8.89 | 8.62 | 0 | 0 | 0 | |
| 16/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 15/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 14/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 11/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 10/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 09/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 08/04/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 04/04/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 03/04/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 02/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 01/04/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 31/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |