| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.10 | -1.32% | 119,300 | -12,000 | -0.1 |
7.40
7.60
7.50
|
|
2 tháng
(2026-03-02) |
-0.20 | -2.60% | 346,100 | -53,200 | -0.4 |
7
7.80
7.50
|
|
3 tháng
(2026-01-29) |
-0.80 | -9.64% | 540,200 | -61,000 | -0.5 |
7
8.30
7.50
|
|
6 tháng
(2025-10-31) |
-1.43 | -16% | 1,403,500 | -460,200 | -4.0 |
7
8.93
7.50
|
|
12 tháng
(2025-05-05) |
0.21 | 2.90% | 2,986,400 | -367,000 | -3.3 |
7
9.29
7.50
|
|
24 tháng
(2024-05-09) |
1.17 | 18.49% | 10,248,899 | -455,730 | -4.1 |
6.33
9.29
7.50
|
|
36 tháng
(2023-05-15) |
1.87 | 33.17% | 26,237,425 | -1,827,940 | -16.5 |
5.55
9.29
7.50
|
|
60 tháng
(2021-05-25) |
1.05 | 16.20% | 85,347,610 | -1,177,470 | -12.8 |
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) |
|
| 10/07/2025 |
8.02
|
18,300 | 7.84 | 8.11 | 7.84 | 0 | 0 | 0 | |
| 09/07/2025 |
8.02
|
11,500 | 8.02 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 08/07/2025 |
8.02
|
4,600 | 7.47 | 8.20 | 7.47 | 100 | 0 | 0.0 | |
| 07/07/2025 |
8.02
|
500 | 7.74 | 8.11 | 7.74 | 100 | 0 | 0.0 | |
| 04/07/2025 |
8.02
|
16,500 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 | |
| 03/07/2025 |
7.84
|
28,000 | 8.02 | 8.02 | 7.84 | 0 | 0 | 0 | |
| 02/07/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 01/07/2025 |
7.93
|
16,400 | 7.93 | 7.93 | 7.84 | 0 | 0 | 0 | |
| 30/06/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 27/06/2025 |
8.02
|
5,100 | 7.93 | 8.02 | 7.93 | 0 | 0 | 0 | |
| 26/06/2025 |
7.74
|
2,100 | 7.93 | 7.93 | 7.74 | 0 | 0 | 0 | |
| 25/06/2025 |
7.84
|
300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 24/06/2025 |
7.93
|
1,000 | 7.65 | 7.93 | 7.65 | 200 | 0 | 0.0 | |
| 23/06/2025 |
7.84
|
4,100 | 7.65 | 7.84 | 7.65 | 0 | 0 | 0 | |
| 20/06/2025 |
7.84
|
10,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 19/06/2025 |
7.84
|
20,100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 18/06/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 17/06/2025 |
8.02
|
12,000 | 8.02 | 8.02 | 7.84 | 200 | 0 | 0.0 | |
| 16/06/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 13/06/2025 |
8.02
|
14,100 | 7.84 | 7.84 | 7.65 | 500 | 0 | 0.0 | |
| 12/06/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 11/06/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 10/06/2025 |
8.02
|
9,500 | 8.11 | 8.11 | 7.84 | 0 | 0 | 0 | |
| 09/06/2025 |
8.02
|
1,600 | 8.02 | 8.02 | 8.02 | 1,600 | 0 | 0.0 | |
| 06/06/2025 |
8.20
|
900 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 | |
| 05/06/2025 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 04/06/2025 |
8.02
|
200 | 8.02 | 8.02 | 8.02 | 200 | 0 | 0.0 | |
| 03/06/2025 |
8.02
|
45,700 | 8.11 | 8.11 | 7.93 | 600 | 0 | 0.0 | |
| 02/06/2025 |
7.74
|
13,300 | 7.65 | 8.02 | 7.56 | 11,400 | 12,600 | -0.0 | |
| 30/05/2025 |
8.02
|
1,200 | 8.11 | 8.11 | 7.74 | 200 | 0 | 0.0 | |
| 29/05/2025 |
7.93
|
1,900 | 7.93 | 8.02 | 7.74 | 300 | 0 | 0.0 | |
| 28/05/2025 |
7.93
|
53,200 | 7.84 | 8.11 | 7.74 | 27,200 | 0 | 0.2 | |
| 27/05/2025 |
7.74
|
11,700 | 7.56 | 7.84 | 7.56 | 500 | 0 | 0.0 | |
| 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 | |