| 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) |
-0.30 | -3.85% | 264,000 | -41,200 | -0.3 |
7
7.90
7.50
|
|
2 tháng
(2026-01-12) |
-0.79 | -9.54% | 568,900 | -51,000 | -0.4 |
7
8.40
7.50
|
|
3 tháng
(2025-12-15) |
-0.52 | -6.46% | 831,300 | -221,900 | -1.9 |
7
8.40
7.50
|
|
6 tháng
(2025-09-15) |
-1.25 | -14.25% | 1,440,300 | -448,700 | -3.9 |
7
9.11
7.50
|
|
12 tháng
(2025-03-18) |
-0.60 | -7.43% | 3,584,900 | -327,300 | -3.0 |
6.47
9.29
7.50
|
|
24 tháng
(2024-03-25) |
1.09 | 16.93% | 10,750,777 | -445,230 | -4.0 |
6.16
9.29
7.50
|
|
36 tháng
(2023-03-29) |
2.42 | 47.51% | 26,291,665 | -1,814,840 | -16.4 |
5.08
9.29
7.50
|
|
60 tháng
(2021-04-08) |
0.47 | 6.71% | 88,728,525 | -1,135,780 | -12.4 |
4.84
11.99
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 |
7.74
|
3,600 | 7.65 | 7.74 | 7.56 | 100 | 0 | 0.0 | |
| 23/05/2025 |
7.65
|
300 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 22/05/2025 |
7.65
|
14,900 | 7.65 | 7.65 | 7.47 | 5,100 | 0 | 0.0 | |
| 21/05/2025 |
7.74
|
8,600 | 7.56 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 20/05/2025 |
7.65
|
33,900 | 7.56 | 7.65 | 7.56 | 30,300 | 0 | 0.3 | |
| 19/05/2025 |
7.56
|
16,000 | 7.56 | 7.56 | 7.56 | 9,500 | 0 | 0.1 | |
| 16/05/2025 |
7.65
|
6,400 | 7.74 | 7.74 | 7.56 | 200 | 0 | 0.0 | |
| 15/05/2025 |
7.65
|
14,300 | 7.65 | 7.65 | 7.47 | 5,800 | 0 | 0 | |
| 14/05/2025 |
7.56
|
18,500 | 7.84 | 7.84 | 7.56 | 5,100 | 0 | 0 | |
| 13/05/2025 |
7.65
|
2,500 | 7.56 | 7.65 | 7.47 | 700 | 0 | 0 | |
| 12/05/2025 |
7.56
|
27,400 | 7.47 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 09/05/2025 |
7.47
|
32,600 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 | |
| 08/05/2025 |
7.29
|
19,200 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 | |
| 07/05/2025 |
7.38
|
25,600 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 | |
| 06/05/2025 |
7.29
|
4,200 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 | |
| 05/05/2025 |
7.29
|
7,800 | 7.29 | 7.29 | 7.29 | 5,000 | 0 | 0 | |
| 29/04/2025 |
7.38
|
40,400 | 7.38 | 7.47 | 7.29 | 21,100 | 0 | 0.2 | |
| 28/04/2025 |
7.38
|
77,000 | 7.20 | 7.38 | 7.20 | 5,000 | 0 | 0.0 | |
| 25/04/2025 |
7.11
|
2,400 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 | |
| 24/04/2025 |
7.20
|
300 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 23/04/2025 |
7.20
|
3,200 | 7.20 | 7.20 | 7.02 | 1,000 | 0 | 0.0 | |
| 22/04/2025 |
7.20
|
15,000 | 7.20 | 7.20 | 6.74 | 0 | 0 | 0 | |
| 21/04/2025 |
7.38
|
6,400 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 18/04/2025 |
7.38
|
8,900 | 7.20 | 7.38 | 7.11 | 1,000 | 0 | 0.0 | |
| 17/04/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/04/2025 |
7.20
|
3,700 | 7.47 | 7.47 | 7.11 | 0 | 0 | 0 | |
| 15/04/2025 |
7.20
|
5,000 | 7.29 | 7.29 | 7.11 | 0 | 0 | 0 | |
| 14/04/2025 |
7.29
|
10,000 | 6.74 | 7.29 | 6.74 | 0 | 0 | 0 | |
| 11/04/2025 |
7.29
|
13,400 | 7.56 | 7.56 | 7.20 | 0 | 0 | 0 | |
| 10/04/2025 |
7.29
|
40,200 | 6.83 | 7.29 | 6.83 | 0 | 0 | 0 | |
| 09/04/2025 |
6.65
|
9,300 | 6.56 | 6.83 | 6.56 | 0 | 0 | 0 | |
| 08/04/2025 |
6.47
|
29,100 | 6.65 | 6.92 | 6.47 | 0 | 100 | -0.0 | |
| 04/04/2025 |
7.11
|
59,900 | 6.74 | 7.65 | 6.38 | 0 | 300 | -0.0 | |
| 03/04/2025 |
7.02
|
59,800 | 7.38 | 7.38 | 7.02 | 0 | 0 | 0 | |
| 02/04/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 01/04/2025 |
7.74
|
10,400 | 7.47 | 7.74 | 7.47 | 0 | 0 | 0 | |
| 31/03/2025 |
7.47
|
25,100 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 28/03/2025 |
7.65
|
24,500 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 27/03/2025 |
7.65
|
20,200 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 26/03/2025 |
7.56
|
29,500 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 25/03/2025 |
7.56
|
30,500 | 7.65 | 7.84 | 7.47 | 0 | 0 | 0 | |
| 24/03/2025 |
7.74
|
13,600 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 21/03/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 21/03/2025 |
7.84
|
50,500 | 8.56 | 8.56 | 7.65 | 0 | 0 | 0 | |
| 20/03/2025 |
8.02
|
77,900 | 8.10 | 8.10 | 8.02 | 0 | 0 | 0 | |
| 19/03/2025 |
8.10
|
5,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 18/03/2025 |
8.10
|
86,600 | 8.19 | 8.27 | 8.10 | 0 | 0 | 0 | |
| 17/03/2025 |
8.10
|
25,000 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 14/03/2025 |
8.19
|
39,100 | 8.19 | 8.27 | 8.19 | 0 | 0 | 0 | |
| 13/03/2025 |
8.10
|
18,700 | 8.27 | 8.27 | 8.10 | 0 | 0 | 0 | |
| 12/03/2025 |
8.19
|
51,300 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 11/03/2025 |
8.27
|
52,500 | 8.27 | 8.27 | 7.93 | 0 | 0 | 0 | |
| 10/03/2025 |
8.27
|
79,100 | 8.10 | 8.44 | 8.10 | 0 | 0 | 0 | |
| 07/03/2025 |
8.10
|
38,700 | 8.02 | 8.36 | 8.02 | 0 | 300 | -0.0 | |
| 06/03/2025 |
8.02
|
27,400 | 8.27 | 8.27 | 7.93 | 500 | 0 | 0.0 | |
| 05/03/2025 |
8.19
|
69,300 | 8.44 | 8.44 | 8.10 | 0 | 0 | 0 | |
| 04/03/2025 |
8.44
|
186,200 | 8.27 | 8.78 | 8.10 | 0 | 0 | 0 | |
| 03/03/2025 |
8.27
|
21,400 | 8.27 | 8.36 | 8.10 | 0 | 0 | 0 | |
| 28/02/2025 |
8.19
|
71,800 | 8.27 | 8.36 | 8.10 | 0 | 0 | 0 | |
| 27/02/2025 |
8.02
|
137,900 | 8.44 | 8.44 | 7.93 | 0 | 0 | 0 | |
| 26/02/2025 |
8.36
|
87,300 | 8.52 | 8.69 | 8.36 | 0 | 0 | 0 | |
| 25/02/2025 |
8.44
|
175,000 | 8.19 | 8.69 | 8.10 | 0 | 0 | 0 | |
| 24/02/2025 |
8.10
|
75,300 | 8.27 | 8.27 | 7.68 | 0 | 0 | 0 | |
| 21/02/2025 |
8.10
|
45,400 | 8.10 | 8.19 | 7.93 | 0 | 0 | 0 | |
| 20/02/2025 |
8.19
|
270,100 | 7.93 | 8.19 | 7.85 | 0 | 0 | 0 | |
| 19/02/2025 |
7.93
|
235,500 | 7.43 | 7.93 | 7.43 | 0 | 0 | 0 | |
| 18/02/2025 |
7.34
|
36,300 | 7.60 | 7.68 | 7.34 | 0 | 0 | 0 | |
| 17/02/2025 |
7.68
|
27,800 | 7.43 | 7.68 | 7.43 | 0 | 0 | 0 | |
| 14/02/2025 |
7.60
|
15,200 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 13/02/2025 |
7.68
|
42,900 | 7.51 | 7.76 | 7.34 | 0 | 0 | 0 | |
| 12/02/2025 |
7.43
|
29,900 | 7.51 | 7.60 | 7.43 | 0 | 0 | 0 | |
| 11/02/2025 |
7.51
|
54,300 | 7.60 | 7.68 | 7.51 | 0 | 0 | 0 | |
| 10/02/2025 |
7.51
|
210,100 | 8.10 | 8.10 | 7.43 | 0 | 28,700 | -0.3 | |
| 07/02/2025 |
7.43
|
131,103 | 6.84 | 7.43 | 6.84 | 0 | 0 | 0 | |
| 06/02/2025 |
6.75
|
35,367 | 6.58 | 6.75 | 6.58 | 0 | 0 | 0 | |
| 05/02/2025 |
6.58
|
15,800 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 04/02/2025 |
6.50
|
4,300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 03/02/2025 |
6.50
|
3,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 24/01/2025 |
6.50
|
55,602 | 6.50 | 6.50 | 6.50 | 0 | 21,500 | -0.2 | |
| 23/01/2025 |
6.50
|
4,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 22/01/2025 |
6.50
|
2,602 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 21/01/2025 |
6.50
|
6,800 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 | |
| 20/01/2025 |
6.50
|
4,100 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 | |
| 17/01/2025 |
6.58
|
200 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 16/01/2025 |
6.50
|
3,700 | 6.41 | 6.50 | 6.33 | 0 | 0 | 0 | |
| 15/01/2025 |
6.50
|
13,300 | 6.50 | 6.58 | 6.41 | 0 | 0 | 0 | |
| 14/01/2025 |
6.50
|
2 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 13/01/2025 |
6.50
|
48,600 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 | |
| 10/01/2025 |
6.41
|
2,501 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 | |
| 09/01/2025 |
6.50
|
1,002 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 08/01/2025 |
6.41
|
6,100 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 | |
| 07/01/2025 |
6.41
|
128,301 | 6.41 | 6.41 | 6.41 | 9,100 | 0 | 0.1 | |
| 06/01/2025 |
6.41
|
19,400 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 | |
| 03/01/2025 |
6.50
|
53,000 | 6.67 | 6.67 | 6.50 | 0 | 0 | 0 | |
| 02/01/2025 |
6.58
|
7,500 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 31/12/2024 |
6.75
|
300 | 6.58 | 6.75 | 6.58 | 0 | 0 | 0 | |
| 30/12/2024 |
6.67
|
4,000 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
| 27/12/2024 |
6.67
|
439 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 | |
| 26/12/2024 |
6.67
|
5,603 | 6.67 | 6.67 | 6.58 | 0 | 1,000 | -0.0 | |
| 25/12/2024 |
6.67
|
17,622 | 6.58 | 6.75 | 6.50 | 4,800 | 1,000 | 0.0 | |
| 24/12/2024 |
6.58
|
1,206 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 | |