| 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) |
1.30 | 18.31% | 3,900 | 0 | 0 |
7.10
8.50
8.40
|
|
2 tháng
(2026-01-12) |
1.80 | 27.27% | 12,000 | 0 | 0 |
6.50
8.50
8.40
|
|
3 tháng
(2025-12-15) |
1.10 | 15.07% | 18,900 | 0 | 0 |
6.50
8.50
8.40
|
|
6 tháng
(2025-09-15) |
0.20 | 2.44% | 36,200 | -200 | -0.0 |
6.50
9
8.40
|
|
12 tháng
(2025-03-18) |
0.12 | 1.42% | 82,100 | -8,900 | -0.1 |
6.50
9
8.40
|
|
24 tháng
(2024-03-25) |
0.68 | 8.84% | 548,829 | -11,900 | -0.1 |
6.40
9.60
8.40
|
|
36 tháng
(2023-03-29) |
0.85 | 11.33% | 585,201 | -9,300 | -0.1 |
6.04
9.60
8.40
|
|
60 tháng
(2021-04-08) |
1.79 | 27.12% | 845,399 | -106,146 | -0.9 |
5.62
9.68
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
7.50
|
600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/05/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 22/05/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 21/05/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 20/05/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 19/05/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 16/05/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 15/05/2025 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 08/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 07/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 06/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 05/05/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 29/04/2025 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 28/04/2025 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 25/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 24/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 23/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 22/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 21/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 18/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 17/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 15/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 14/04/2025 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 11/04/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 10/04/2025 |
7.90
|
20,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 04/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 03/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 02/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 01/04/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 31/03/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 28/03/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 27/03/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 26/03/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 25/03/2025 |
7.20
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 24/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 21/03/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/03/2025 |
7.30
|
600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 20/03/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 19/03/2025 |
8
|
600 | 8 | 8.19 | 8 | 0 | 0 | 0 | |
| 18/03/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 17/03/2025 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 14/03/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 13/03/2025 |
7.91
|
1,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 12/03/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/03/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/03/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/03/2025 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/03/2025 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/03/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/03/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/03/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 28/02/2025 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 27/02/2025 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/02/2025 |
7.81
|
200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 25/02/2025 |
7.72
|
500 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 24/02/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 21/02/2025 |
7.72
|
800 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 20/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 19/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 18/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 17/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 14/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 13/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 12/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 11/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 10/02/2025 |
7.06
|
2,400 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 07/02/2025 |
7.06
|
4,000 | 7.06 | 7.06 | 7.06 | 0 | 4,000 | -0.0 | |
| 06/02/2025 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 05/02/2025 |
7.06
|
141 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 04/02/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 03/02/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 24/01/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 23/01/2025 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 22/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 21/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 20/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 17/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 16/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 15/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 14/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 13/01/2025 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 10/01/2025 |
7.44
|
18 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 09/01/2025 |
7.44
|
6,700 | 7.15 | 7.44 | 7.06 | 0 | 0 | 0 | |
| 08/01/2025 |
6.78
|
6,800 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 07/01/2025 |
6.87
|
6,500 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 06/01/2025 |
7.34
|
10,000 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 03/01/2025 |
7.25
|
5,601 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 02/01/2025 |
6.59
|
200 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
| 31/12/2024 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 30/12/2024 |
7.06
|
367 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 27/12/2024 |
7.81
|
101 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/12/2024 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
| 25/12/2024 |
8.66
|
200 | 8.56 | 8.66 | 8.56 | 0 | 0 | 0 | |
| 24/12/2024 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |