| 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 | -1.30% | 2,100 | 0 | 0 |
7.60
7.70
7.60
|
|
2 tháng
(2026-01-12) |
0.90 | 13.43% | 2,500 | 0 | 0 |
6.70
7.70
7.60
|
|
3 tháng
(2025-12-15) |
0.50 | 7.04% | 3,200 | 0 | 0 |
6.70
7.70
7.60
|
|
6 tháng
(2025-09-15) |
0.10 | 1.33% | 14,000 | 0 | 0 |
6.40
8
7.60
|
|
12 tháng
(2025-03-18) |
-0.11 | -1.46% | 331,700 | -4,300 | -0.0 |
6.40
11.80
7.60
|
|
24 tháng
(2024-03-25) |
-6.28 | -45.26% | 429,147 | -4,300 | -0.0 |
6.17
13.88
7.60
|
|
36 tháng
(2023-03-29) |
0.70 | 10.20% | 1,523,777 | -24,700 | -0.2 |
4.90
13.88
7.60
|
|
60 tháng
(2021-04-08) |
3.43 | 82.08% | 11,700,569 | -19,000 | -0.1 |
2.72
13.88
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 27/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 25/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 24/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 19/03/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 18/03/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 17/03/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 14/03/2025 |
7.71
|
800 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 13/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 12/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 11/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 10/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 07/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 06/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 05/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 04/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 03/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 28/02/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 27/02/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 26/02/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 25/02/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 24/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 21/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 18/02/2025 |
7.71
|
1,300 | 7.89 | 7.89 | 7.71 | 0 | 0 | 0 | |
| 17/02/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 14/02/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/02/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 12/02/2025 |
9.07
|
1,301 | 7.89 | 9.07 | 7.89 | 0 | 0 | 0 | |
| 11/02/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 10/02/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/02/2025 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 05/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/02/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/02/2025 |
8.08
|
1,000 | 8.62 | 8.62 | 8.08 | 0 | 0 | 0 | |
| 24/01/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 23/01/2025 |
8.80
|
1,215 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 22/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 21/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 20/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 17/01/2025 |
7.80
|
2 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 16/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 15/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 14/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 13/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 10/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 09/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 08/01/2025 |
7.80
|
78 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 07/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 06/01/2025 |
7.80
|
576 | 7.53 | 7.80 | 7.53 | 0 | 0 | 0 | |
| 03/01/2025 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
| 02/01/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 31/12/2024 |
6.81
|
10 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 30/12/2024 |
6.81
|
3,400 | 6.53 | 6.81 | 6.53 | 0 | 0 | 0 | |
| 27/12/2024 |
6.81
|
5 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
| 26/12/2024 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
| 25/12/2024 |
7.99
|
300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/12/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |