| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.30 | -3.95% | 5,700 | 0 | 0 |
7.20
7.80
7.80
|
|
2 tháng
(2026-03-05) |
-0.44 | -5.64% | 44,800 | 300 | 0.0 |
7.20
8.28
7.80
|
|
3 tháng
(2026-02-03) |
-0.44 | -5.64% | 53,400 | 300 | 0.0 |
7.20
8.28
7.80
|
|
6 tháng
(2025-11-05) |
-0.16 | -2.18% | 111,900 | -9,700 | -0.1 |
7.19
8.28
7.80
|
|
12 tháng
(2025-05-09) |
-1.07 | -12.81% | 184,800 | -19,000 | -0.2 |
7.10
9.01
7.80
|
|
24 tháng
(2024-05-14) |
-0.32 | -4.19% | 940,556 | -12,871 | -0.1 |
7.10
9.38
7.80
|
|
36 tháng
(2023-05-22) |
2.03 | 38.54% | 1,772,053 | -28,435 | -0.2 |
5.19
9.38
7.80
|
|
60 tháng
(2021-05-31) |
2.72 | 59.30% | 5,137,602 | -8,278 | 0.0 |
3.90
9.38
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
8.19
|
700 | 8.28 | 8.65 | 8.19 | 0 | 0 | 0 | |
| 09/07/2025 |
8.19
|
2,600 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 08/07/2025 |
8.19
|
2,200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 07/07/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 04/07/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 03/07/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 02/07/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 01/07/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 30/06/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 27/06/2025 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/06/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 25/06/2025 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 24/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 23/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 20/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 19/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 18/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 17/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 16/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 13/06/2025 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 12/06/2025 |
8.10
|
1,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/06/2025 |
7.92
|
2,500 | 7.83 | 7.92 | 7.83 | 0 | 0 | 0 | |
| 10/06/2025 |
7.83
|
1,500 | 7.83 | 7.83 | 7.64 | 0 | 0 | 0 | |
| 09/06/2025 |
7.83
|
1,400 | 7.64 | 8.19 | 7.55 | 300 | 0 | 0.0 | |
| 06/06/2025 |
8.28
|
2,000 | 8.28 | 8.28 | 8.19 | 0 | 0 | 0 | |
| 05/06/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 04/06/2025 |
8.28
|
2,800 | 7.83 | 8.28 | 7.55 | 0 | 0 | 0 | |
| 03/06/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 02/06/2025 |
7.74
|
8,100 | 7.92 | 7.92 | 7.55 | 0 | 7,900 | -0.1 | |
| 30/05/2025 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 29/05/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 28/05/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 27/05/2025 |
8.37
|
900 | 8.28 | 8.56 | 8.28 | 0 | 0 | 0 | |
| 26/05/2025 |
8.28
|
300 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 23/05/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 22/05/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 21/05/2025 |
8.28
|
500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 20/05/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 19/05/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 16/05/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 15/05/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 14/05/2025 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 13/05/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 12/05/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 09/05/2025 |
8.37
|
200 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 08/05/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 07/05/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 06/05/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 05/05/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 29/04/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 28/04/2025 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 25/04/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 24/04/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/04/2025 |
8.19
|
1,500 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/04/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 21/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 18/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 17/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 16/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 15/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 14/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 11/04/2025 |
9.10
|
1,900 | 7.46 | 9.10 | 7.46 | 0 | 0 | 0 | |
| 10/04/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 09/04/2025 |
8.28
|
1,600 | 8.37 | 8.37 | 8.28 | 0 | 0 | 0 | |
| 08/04/2025 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 04/04/2025 |
8.37
|
200 | 7.01 | 8.37 | 7.01 | 0 | 0 | 0 | |
| 03/04/2025 |
7.64
|
1,200 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 02/04/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 01/04/2025 |
8.37
|
200 | 8.37 | 8.37 | 8.37 | 100 | 0 | 0.0 | |
| 31/03/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 28/03/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 27/03/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 26/03/2025 |
8.37
|
1,500 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 25/03/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 24/03/2025 |
8.65
|
600 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 21/03/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 20/03/2025 |
8.65
|
200 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 19/03/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/03/2025 |
8.28
|
900 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 18/03/2025 |
8.37
|
800 | 8.79 | 8.79 | 8.37 | 0 | 0 | 0 | |
| 17/03/2025 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 14/03/2025 |
8.04
|
181,000 | 8.71 | 8.71 | 8.04 | 0 | 0 | 0 | |
| 13/03/2025 |
8.79
|
7,600 | 8.71 | 8.79 | 8.71 | 0 | 0 | 0 | |
| 12/03/2025 |
8.71
|
210,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 11/03/2025 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 10/03/2025 |
8.62
|
1,000 | 8.71 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 07/03/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/03/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/03/2025 |
8.62
|
10,200 | 8.29 | 8.62 | 8.29 | 0 | 0 | 0 | |
| 04/03/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 03/03/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 28/02/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 27/02/2025 |
7.87
|
400 | 8.29 | 8.29 | 7.87 | 300 | 0 | 0.0 | |
| 26/02/2025 |
8.29
|
300 | 8.29 | 8.29 | 8.29 | 300 | 0 | 0.0 | |
| 25/02/2025 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 264 | -0.0 | |
| 24/02/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 21/02/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 20/02/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 19/02/2025 |
7.79
|
200 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 18/02/2025 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 17/02/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |