| 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) |
-0.10 | -1.22% | 21,000 | 0 | 0 |
8
8.50
8.10
|
|
2 tháng
(2026-01-12) |
0.30 | 3.85% | 24,900 | 0 | 0 |
7.50
8.50
8.10
|
|
3 tháng
(2025-12-15) |
0.20 | 2.53% | 29,300 | 0 | 0 |
7.40
8.50
8.10
|
|
6 tháng
(2025-09-15) |
0.20 | 2.53% | 58,500 | 0 | 0 |
7
8.50
8.10
|
|
12 tháng
(2025-03-18) |
0.11 | 1.40% | 137,100 | -12,300 | -0.1 |
6.77
8.50
8.10
|
|
24 tháng
(2024-03-25) |
0.18 | 2.30% | 340,741 | -11,782 | -0.0 |
6.77
9.12
8.10
|
|
36 tháng
(2023-03-29) |
-0.77 | -8.68% | 472,835 | -7,986 | -0.0 |
6.77
9.12
8.10
|
|
60 tháng
(2021-04-08) |
-1.40 | -14.76% | 2,289,623 | 91,164 | 1.6 |
6.77
14.10
8.10
|
| 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
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 23/05/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 22/05/2025 |
7.30
|
1,500 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 21/05/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 20/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/05/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 19/05/2025 |
7.80
|
1,800 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 | |
| 16/05/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 15/05/2025 |
7.71
|
5,000 | 7.71 | 7.71 | 7.71 | 0 | 5,000 | 0 | |
| 14/05/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 13/05/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 12/05/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 09/05/2025 |
7.71
|
700 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 08/05/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 07/05/2025 |
7.71
|
1,700 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 06/05/2025 |
7.71
|
400 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 05/05/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/04/2025 |
8.18
|
3,100 | 7.52 | 8.18 | 7.52 | 0 | 0 | 0 | |
| 28/04/2025 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 25/04/2025 |
7.52
|
1,100 | 6.86 | 7.52 | 6.86 | 0 | 0 | 0 | |
| 24/04/2025 |
7.61
|
2,100 | 7.71 | 7.71 | 7.61 | 0 | 0 | 0 | |
| 23/04/2025 |
7.61
|
400 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 22/04/2025 |
7.05
|
3,000 | 7.52 | 7.52 | 7.05 | 0 | 0 | 0 | |
| 21/04/2025 |
7.61
|
1,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 18/04/2025 |
7.61
|
900 | 7.80 | 7.80 | 7.61 | 0 | 0 | 0 | |
| 17/04/2025 |
7.71
|
800 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 16/04/2025 |
7.80
|
600 | 7.71 | 7.80 | 7.71 | 0 | 0 | 0 | |
| 15/04/2025 |
7.80
|
500 | 7.80 | 7.80 | 7.52 | 0 | 0 | 0 | |
| 14/04/2025 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 11/04/2025 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 10/04/2025 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 09/04/2025 |
6.77
|
1,300 | 6.67 | 6.77 | 6.67 | 0 | 0 | 0 | |
| 08/04/2025 |
7.24
|
5,800 | 8.46 | 8.46 | 7.24 | 0 | 0 | 0 | |
| 04/04/2025 |
7.71
|
600 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 03/04/2025 |
7.89
|
1,900 | 7.99 | 7.99 | 7.71 | 0 | 0 | 0 | |
| 02/04/2025 |
8.08
|
900 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 01/04/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 31/03/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 28/03/2025 |
8.08
|
300 | 7.99 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 27/03/2025 |
8.18
|
2,100 | 8.08 | 8.18 | 8.08 | 0 | 0 | 0 | |
| 26/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/03/2025 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/03/2025 |
7.99
|
1,300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 21/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 19/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 18/03/2025 |
7.99
|
1,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 14/03/2025 |
7.99
|
2,000 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 13/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 12/03/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 11/03/2025 |
7.99
|
1,400 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 10/03/2025 |
8.08
|
1,900 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 07/03/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 06/03/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 05/03/2025 |
8.08
|
1,200 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 | |
| 04/03/2025 |
8.08
|
900 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 03/03/2025 |
8.08
|
200 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 | |
| 28/02/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/02/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/02/2025 |
7.99
|
1,300 | 8.74 | 8.74 | 7.99 | 0 | 0 | 0 | |
| 25/02/2025 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/02/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/02/2025 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 20/02/2025 |
8.27
|
1,600 | 8.08 | 8.83 | 8.08 | 0 | 0 | 0 | |
| 19/02/2025 |
8.08
|
1,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 18/02/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 17/02/2025 |
7.99
|
500 | 7.80 | 7.99 | 7.80 | 0 | 0 | 0 | |
| 14/02/2025 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 13/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 12/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 10/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 07/02/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 06/02/2025 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 05/02/2025 |
7.52
|
1 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 04/02/2025 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 03/02/2025 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 24/01/2025 |
7.52
|
770 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 23/01/2025 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 22/01/2025 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 21/01/2025 |
7.89
|
600 | 7.71 | 7.89 | 7.71 | 0 | 0 | 0 | |
| 20/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 17/01/2025 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 16/01/2025 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 15/01/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 14/01/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 13/01/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/01/2025 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 09/01/2025 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 08/01/2025 |
8.18
|
1,400 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/01/2025 |
8.08
|
900 | 7.99 | 8.08 | 7.89 | 0 | 0 | 0 | |
| 06/01/2025 |
7.99
|
704 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 03/01/2025 |
8.18
|
7 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/01/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 31/12/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/12/2024 |
8.18
|
2,101 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/12/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/12/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 25/12/2024 |
7.99
|
1,012 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/12/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |