| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.90 | -10% | 3,200 | 0 | 0 |
8
9
8.10
|
|
2 tháng
(2026-06-01) |
-1.10 | -11.96% | 25,600 | 0 | 0 |
8
9.50
8.10
|
|
3 tháng
(2026-05-04) |
-0.82 | -9.23% | 26,700 | 0 | 0 |
8
9.50
8.10
|
|
6 tháng
(2026-02-02) |
-0.46 | -5.33% | 64,100 | 0 | 0 |
8
10.12
8.10
|
|
12 tháng
(2025-08-04) |
0.19 | 2.38% | 174,300 | 0 | 0 |
7.73
10.12
8.10
|
|
24 tháng
(2024-08-09) |
-0.24 | -2.93% | 670,515 | 0 | 0 |
7.07
10.12
8.10
|
|
36 tháng
(2023-08-15) |
-1.20 | -12.95% | 744,503 | 0 | 0 |
5.65
11.93
8.10
|
|
60 tháng
(2021-08-25) |
-0.44 | -5.14% | 915,767 | 0 | 0 |
5.65
18.52
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/10/2025 |
8.46
|
2,900 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 08/10/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 07/10/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 06/10/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 03/10/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 02/10/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 01/10/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 30/09/2025 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 29/09/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 26/09/2025 |
8.28
|
4,500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 25/09/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 24/09/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 23/09/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 22/09/2025 |
8.28
|
3,300 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 19/09/2025 |
8.28
|
1,800 | 8.37 | 8.37 | 8.28 | 0 | 0 | 0 | |
| 18/09/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 17/09/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 16/09/2025 |
8.37
|
1,800 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 15/09/2025 |
8.37
|
1,900 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 12/09/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 11/09/2025 |
8.28
|
9,000 | 8.28 | 8.28 | 8.10 | 0 | 0 | 0 | |
| 10/09/2025 |
8.28
|
700 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 09/09/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 08/09/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 05/09/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 04/09/2025 |
8.28
|
1,100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 03/09/2025 |
8.28
|
400 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 29/08/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 28/08/2025 |
8.28
|
600 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 27/08/2025 |
8.28
|
12,100 | 8.37 | 8.37 | 8.28 | 0 | 0 | 0 | |
| 26/08/2025 |
8.28
|
2,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 25/08/2025 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 22/08/2025 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 21/08/2025 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 20/08/2025 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 19/08/2025 |
8.74
|
400 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 18/08/2025 |
8.74
|
1,500 | 8.28 | 8.74 | 8.28 | 0 | 0 | 0 | |
| 15/08/2025 |
8.10
|
2,900 | 8.28 | 8.28 | 8.10 | 0 | 0 | 0 | |
| 14/08/2025 |
8.28
|
4,800 | 8.10 | 8.74 | 8.10 | 0 | 0 | 0 | |
| 13/08/2025 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 12/08/2025 |
8.00
|
3,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 11/08/2025 |
7.91
|
4,500 | 7.82 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 08/08/2025 |
7.82
|
300 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 07/08/2025 |
7.82
|
9,800 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 06/08/2025 |
7.82
|
700 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 05/08/2025 |
7.73
|
16,800 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 | |
| 04/08/2025 |
7.91
|
8,100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 01/08/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 31/07/2025 |
8.00
|
9,200 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 30/07/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 29/07/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 28/07/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 25/07/2025 |
7.91
|
15,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 24/07/2025 |
7.91
|
2,700 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 23/07/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 22/07/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 21/07/2025 |
7.91
|
5,500 | 7.82 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 18/07/2025 |
7.82
|
9,700 | 7.64 | 7.82 | 7.64 | 0 | 0 | 0 | |
| 17/07/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 16/07/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 15/07/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 14/07/2025 |
7.64
|
300 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 11/07/2025 |
7.73
|
20,400 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 | |
| 10/07/2025 |
7.73
|
13,500 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 09/07/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 08/07/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 07/07/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 04/07/2025 |
7.82
|
1,100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 03/07/2025 |
7.82
|
4,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 02/07/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 01/07/2025 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 30/06/2025 |
7.91
|
500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 27/06/2025 |
7.91
|
5,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 26/06/2025 |
7.91
|
15,500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 25/06/2025 |
7.91
|
4,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 24/06/2025 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 23/06/2025 |
7.91
|
2,200 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 20/06/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 19/06/2025 |
7.91
|
400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 18/06/2025 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 17/06/2025 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 16/06/2025 |
7.91
|
5,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 13/06/2025 |
7.82
|
4,200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 12/06/2025 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 11/06/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 10/06/2025 |
7.64
|
4,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 09/06/2025 |
8.00
|
300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 06/06/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 05/06/2025 |
7.64
|
500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 04/06/2025 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 03/06/2025 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 02/06/2025 |
7.54
|
200 | 7.36 | 7.54 | 7.36 | 0 | 0 | 0 | |
| 30/05/2025 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 29/05/2025 |
7.73
|
21,700 | 8.28 | 8.28 | 7.73 | 0 | 0 | 0 | |
| 28/05/2025 |
7.91
|
10,200 | 7.73 | 7.91 | 7.73 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 27/05/2025 |
7.73
|
3,100 | 7.82 | 7.82 | 7.73 | 0 | 0 | 0 | |
| 26/05/2025 |
8.00
|
14,900 | 7.92 | 8.09 | 7.92 | 0 | 0 | 0 | |
| 23/05/2025 |
7.92
|
13,000 | 7.66 | 7.92 | 7.66 | 0 | 0 | 0 | |
| 22/05/2025 |
7.75
|
8,500 | 7.92 | 7.92 | 7.75 | 0 | 0 | 0 | |
| 21/05/2025 |
7.66
|
2,000 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |