| 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) |
-0.30 | -4.11% | 1,000 | 0 | 0 |
6.40
7.30
7
|
|
2 tháng
(2026-03-02) |
-0.97 | -12.16% | 3,800 | 0 | 0 |
6.40
7.97
7
|
|
3 tháng
(2026-01-29) |
0.34 | 5.16% | 6,300 | 0 | 0 |
6.40
7.97
7
|
|
6 tháng
(2025-10-31) |
-0.97 | -12.16% | 27,100 | 0 | 0 |
6.09
8.44
7
|
|
12 tháng
(2025-05-05) |
-0.41 | -5.48% | 62,000 | -8,900 | -0.1 |
6.09
8.44
7
|
|
24 tháng
(2024-05-09) |
0.38 | 5.78% | 549,431 | -11,900 | -0.1 |
6
9
7
|
|
36 tháng
(2023-05-15) |
0.59 | 9.24% | 587,299 | -9,300 | -0.1 |
5.66
9
7
|
|
60 tháng
(2021-05-25) |
1.16 | 19.89% | 684,641 | -8,112 | -0.0 |
5.27
9.08
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 09/07/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 08/07/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 07/07/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 04/07/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 03/07/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 02/07/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 01/07/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 30/06/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 27/06/2025 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 26/06/2025 |
7.22
|
500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 25/06/2025 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 24/06/2025 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 23/06/2025 |
6.56
|
1,200 | 6.19 | 6.56 | 6.09 | 0 | 0 | 0 | |
| 20/06/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 19/06/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 18/06/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 17/06/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 16/06/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 13/06/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 12/06/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 11/06/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 10/06/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 09/06/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 06/06/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 05/06/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 04/06/2025 |
6.75
|
1,900 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 03/06/2025 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 02/06/2025 |
6.37
|
8,800 | 6.37 | 6.37 | 6.37 | 0 | 8,700 | -0.1 | |
| 30/05/2025 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 29/05/2025 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 28/05/2025 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 27/05/2025 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 26/05/2025 |
7.03
|
600 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 23/05/2025 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 22/05/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 21/05/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 20/05/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 19/05/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 16/05/2025 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 15/05/2025 |
7.12
|
200 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 14/05/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 13/05/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 12/05/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 09/05/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 08/05/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 07/05/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 06/05/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 05/05/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 29/04/2025 |
7.41
|
200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 28/04/2025 |
7.41
|
200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 25/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 24/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 23/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 22/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 21/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 18/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 17/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 16/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 15/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 14/04/2025 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 11/04/2025 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 10/04/2025 |
7.41
|
20,300 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 09/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 08/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 04/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 03/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 02/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 01/04/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 31/03/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 28/03/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 27/03/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 26/03/2025 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 25/03/2025 |
6.75
|
200 | 6.84 | 6.84 | 6.75 | 0 | 0 | 0 | |
| 24/03/2025 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 21/03/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/03/2025 |
6.84
|
600 | 7.03 | 7.03 | 6.84 | 0 | 0 | 0 | |
| 20/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/03/2025 |
7.50
|
600 | 7.50 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 18/03/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 17/03/2025 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 14/03/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 13/03/2025 |
7.41
|
1,200 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 12/03/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 11/03/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 10/03/2025 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 07/03/2025 |
7.59
|
200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 06/03/2025 |
7.59
|
1,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 05/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 04/03/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 03/03/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 28/02/2025 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 27/02/2025 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 26/02/2025 |
7.32
|
200 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 25/02/2025 |
7.24
|
500 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 24/02/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 21/02/2025 |
7.24
|
800 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 20/02/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 19/02/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 18/02/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 17/02/2025 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |