| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.10 | 1.33% | 46,400 | 0 | 0 |
7
7.60
7.50
|
|
2 tháng
(2026-04-20) |
0.10 | 1.33% | 53,300 | 0 | 0 |
7
7.60
7.50
|
|
3 tháng
(2026-03-20) |
0.40 | 5.56% | 120,400 | 0 | 0 |
7
7.60
7.50
|
|
6 tháng
(2025-12-22) |
1.40 | 22.58% | 208,000 | 0 | 0 |
6
7.60
7.50
|
|
12 tháng
(2025-06-23) |
1.05 | 16.11% | 792,800 | 100 | 0.0 |
5.90
7.73
7.50
|
|
24 tháng
(2024-06-28) |
2.28 | 42.91% | 995,760 | -4,800 | -0.0 |
5.23
7.73
7.50
|
|
36 tháng
(2023-07-04) |
2.03 | 36.55% | 1,136,211 | 200 | -0.0 |
4.77
7.77
7.50
|
|
60 tháng
(2021-07-14) |
0.13 | 1.69% | 1,604,140 | 200 | -0.0 |
4.77
8.35
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/08/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 25/08/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 22/08/2025 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 21/08/2025 |
6.70
|
3,500 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 | |
| 20/08/2025 |
6.70
|
4,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 19/08/2025 |
6.70
|
16,500 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
| 18/08/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 18/08/2025 |
7
|
49,400 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 | |
| 15/08/2025 |
7
|
13,100 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 | |
| 14/08/2025 |
7.09
|
14,600 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 | |
| 13/08/2025 |
7.09
|
7,800 | 7 | 7.09 | 7 | 0 | 0 | 0 | |
| 12/08/2025 |
7
|
43,900 | 7 | 7.09 | 7 | 0 | 0 | 0 | |
| 11/08/2025 |
6.91
|
21,400 | 6.91 | 7.18 | 6.91 | 0 | 0 | 0 | |
| 08/08/2025 |
7
|
4,500 | 7.09 | 7.09 | 6.82 | 0 | 0 | 0 | |
| 07/08/2025 |
7
|
16,800 | 7.18 | 7.18 | 6.82 | 100 | 0 | 0.0 | |
| 06/08/2025 |
6.82
|
42,200 | 7.18 | 7.27 | 6.73 | 0 | 0 | 0 | |
| 05/08/2025 |
7.09
|
17,800 | 6.82 | 7.09 | 6.73 | 0 | 0 | 0 | |
| 04/08/2025 |
6.91
|
19,000 | 6.64 | 6.91 | 6.64 | 0 | 0 | 0 | |
| 01/08/2025 |
6.45
|
3,900 | 6.64 | 6.64 | 6.45 | 0 | 0 | 0 | |
| 31/07/2025 |
6.91
|
29,300 | 6 | 6.91 | 5.64 | 0 | 0 | 0 | |
| 30/07/2025 |
6.73
|
12,500 | 6.18 | 7.09 | 6.09 | 0 | 0 | 0 | |
| 29/07/2025 |
7.27
|
7,200 | 6.36 | 7.27 | 6.36 | 0 | 0 | 0 | |
| 28/07/2025 |
6.36
|
5,700 | 6.55 | 6.55 | 6.36 | 0 | 0 | 0 | |
| 25/07/2025 |
6.55
|
2,000 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 24/07/2025 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 23/07/2025 |
6.55
|
500 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 22/07/2025 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 21/07/2025 |
6.55
|
6,700 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 18/07/2025 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 17/07/2025 |
6.73
|
200 | 6.64 | 6.73 | 6.64 | 0 | 0 | 0 | |
| 16/07/2025 |
6.73
|
3,200 | 7.18 | 7.18 | 6.36 | 0 | 0 | 0 | |
| 15/07/2025 |
6.36
|
4,900 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 | |
| 14/07/2025 |
6.73
|
700 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 11/07/2025 |
6.73
|
4,300 | 6.45 | 6.73 | 6.36 | 0 | 0 | 0 | |
| 10/07/2025 |
6.82
|
1,000 | 7.45 | 7.45 | 6.82 | 0 | 0 | 0 | |
| 09/07/2025 |
6.82
|
4,400 | 7.18 | 7.18 | 6.82 | 0 | 0 | 0 | |
| 08/07/2025 |
6.82
|
3,200 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 07/07/2025 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 04/07/2025 |
6.82
|
300 | 7.27 | 7.27 | 6.45 | 0 | 0 | 0 | |
| 03/07/2025 |
6.82
|
1,100 | 6.64 | 6.82 | 6.36 | 0 | 0 | 0 | |
| 02/07/2025 |
6.91
|
3,300 | 7.73 | 7.73 | 6.73 | 0 | 0 | 0 | |
| 01/07/2025 |
6.64
|
6,100 | 6.91 | 7.18 | 6.64 | 0 | 0 | 0 | |
| 30/06/2025 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 27/06/2025 |
6.91
|
3,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 26/06/2025 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 25/06/2025 |
6.82
|
500 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 24/06/2025 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 23/06/2025 |
6.55
|
2,300 | 7.27 | 7.27 | 6.45 | 0 | 0 | 0 | |
| 20/06/2025 |
6.73
|
2,000 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 19/06/2025 |
6.91
|
1,500 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 | |
| 18/06/2025 |
7
|
400 | 6.91 | 7 | 6.91 | 0 | 0 | 0 | |
| 17/06/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 16/06/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 13/06/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 12/06/2025 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 11/06/2025 |
6.91
|
200 | 6.73 | 6.91 | 6.73 | 0 | 0 | 0 | |
| 10/06/2025 |
6.91
|
4,500 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 | |
| 09/06/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 06/06/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 05/06/2025 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 04/06/2025 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 03/06/2025 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 02/06/2025 |
6.64
|
1,700 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 30/05/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 29/05/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 28/05/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 27/05/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 26/05/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 23/05/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 22/05/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 21/05/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 20/05/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 19/05/2025 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 16/05/2025 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 15/05/2025 |
6.73
|
1,100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 14/05/2025 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 13/05/2025 |
6.36
|
29,600 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 12/05/2025 |
6.36
|
37,700 | 6.36 | 6.45 | 6.36 | 0 | 0 | 0 | |
| 09/05/2025 |
6.45
|
8,100 | 6.27 | 6.45 | 5.73 | 0 | 0 | 0 | |
| 08/05/2025 |
6.55
|
9,000 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 07/05/2025 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 06/05/2025 |
7
|
1,900 | 6.91 | 7 | 6.91 | 0 | 0 | 0 | |
| 05/05/2025 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 29/04/2025 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 28/04/2025 |
6.36
|
11,400 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 25/04/2025 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 24/04/2025 |
6.82
|
6,100 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 | |
| 23/04/2025 |
7.27
|
1,200 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 | |
| 22/04/2025 |
6.91
|
200 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 21/04/2025 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 18/04/2025 |
6.64
|
1,100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
| 17/04/2025 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 16/04/2025 |
5.45
|
1,400 | 5.73 | 5.73 | 5.45 | 0 | 0 | 0 | |
| 15/04/2025 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 14/04/2025 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 11/04/2025 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 10/04/2025 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 09/04/2025 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 08/04/2025 |
6.18
|
4,600 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 | |
| 04/04/2025 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 03/04/2025 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |