| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.30 | -3.85% | 11,000 | -200 | 0 |
7
7.80
7.20
|
|
2 tháng
(2026-05-29) |
-0.30 | -3.85% | 19,100 | -200 | 0 |
7
7.80
7.20
|
|
3 tháng
(2026-04-29) |
0.13 | 1.81% | 31,500 | -200 | 0 |
7
7.80
7.20
|
|
6 tháng
(2026-01-29) |
-0.06 | -0.74% | 107,000 | -200 | 0 |
6.89
8.03
7.20
|
|
12 tháng
(2025-08-04) |
-0.15 | -1.96% | 156,100 | -200 | 0 |
6.61
8.03
7.20
|
|
24 tháng
(2024-08-07) |
-0.84 | -10.10% | 372,933 | -13,950 | -0.1 |
6.39
8.34
7.20
|
|
36 tháng
(2023-08-14) |
-0.14 | -1.89% | 472,428 | -11,882 | -0.0 |
6.39
8.61
7.20
|
|
60 tháng
(2021-08-23) |
-0.79 | -9.58% | 1,854,622 | 89,964 | 1.6 |
6.39
13.32
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2025 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 06/10/2025 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 03/10/2025 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 02/10/2025 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 01/10/2025 |
7.27
|
300 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 30/09/2025 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 29/09/2025 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 26/09/2025 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 25/09/2025 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 24/09/2025 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 23/09/2025 |
7.18
|
1,500 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 22/09/2025 |
7.18
|
400 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 19/09/2025 |
7.18
|
1,100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 18/09/2025 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 17/09/2025 |
7.18
|
600 | 7.08 | 7.18 | 7.08 | 0 | 0 | 0 | |
| 16/09/2025 |
7.08
|
6,300 | 7.37 | 7.37 | 7.08 | 0 | 0 | 0 | |
| 15/09/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 12/09/2025 |
7.46
|
200 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 11/09/2025 |
7.46
|
2,700 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 10/09/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 09/09/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 08/09/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 05/09/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 04/09/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 03/09/2025 |
7.46
|
2,800 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 29/08/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 28/08/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 27/08/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 26/08/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 25/08/2025 |
7.56
|
2,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 22/08/2025 |
7.37
|
300 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 21/08/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 20/08/2025 |
7.37
|
700 | 7.27 | 7.37 | 7.27 | 0 | 0 | 0 | |
| 19/08/2025 |
7.46
|
1,100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 18/08/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 15/08/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 14/08/2025 |
7.46
|
1,300 | 7.56 | 7.56 | 7.46 | 0 | 0 | 0 | |
| 13/08/2025 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 12/08/2025 |
7.37
|
600 | 7.27 | 7.37 | 7.18 | 0 | 0 | 0 | |
| 11/08/2025 |
7.08
|
1,000 | 7.18 | 7.18 | 7.08 | 0 | 0 | 0 | |
| 08/08/2025 |
7.18
|
300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 07/08/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 06/08/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 05/08/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 04/08/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 01/08/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 31/07/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 30/07/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 29/07/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 28/07/2025 |
7.65
|
1,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 25/07/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 24/07/2025 |
7.65
|
500 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 23/07/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 22/07/2025 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 21/07/2025 |
7.37
|
500 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 18/07/2025 |
7.56
|
10,100 | 7.27 | 7.56 | 7.27 | 0 | 0 | 0 | |
| 17/07/2025 |
7.37
|
300 | 7.27 | 7.37 | 7.27 | 0 | 0 | 0 | |
| 16/07/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 15/07/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 14/07/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 11/07/2025 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 10/07/2025 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 09/07/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 08/07/2025 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 07/07/2025 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 04/07/2025 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 03/07/2025 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 02/07/2025 |
7.18
|
200 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 01/07/2025 |
7.08
|
400 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 30/06/2025 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 27/06/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 26/06/2025 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 25/06/2025 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 24/06/2025 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 23/06/2025 |
7.18
|
200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 20/06/2025 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 19/06/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 18/06/2025 |
7.65
|
500 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 17/06/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 16/06/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 13/06/2025 |
7.74
|
300 | 6.99 | 7.74 | 6.99 | 0 | 0 | 0 | |
| 12/06/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 11/06/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 10/06/2025 |
7.08
|
200 | 6.89 | 7.08 | 6.89 | 0 | 0 | 0 | |
| 09/06/2025 |
7.08
|
400 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 06/06/2025 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 05/06/2025 |
6.99
|
300 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 04/06/2025 |
6.99
|
200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 03/06/2025 |
7.08
|
1,000 | 7.08 | 7.08 | 6.99 | 0 | 0 | 0 | |
| 02/06/2025 |
6.71
|
7,500 | 6.80 | 6.80 | 6.42 | 0 | 7,300 | -0.1 | |
| 30/05/2025 |
6.99
|
200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 29/05/2025 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
| 28/05/2025 |
6.99
|
300 | 7.18 | 7.18 | 6.99 | 0 | 0 | 0 | |
| 27/05/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 26/05/2025 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 23/05/2025 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 22/05/2025 |
6.89
|
1,500 | 6.71 | 6.89 | 6.71 | 0 | 0 | 0 | |
| 21/05/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 20/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 20/05/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 19/05/2025 |
7.37
|
1,800 | 7.54 | 7.54 | 7.37 | 0 | 0 | 0 | |