| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0 | 0% | 45,800 | 0 | 0 |
7.50
7.90
7.60
|
|
2 tháng
(2026-04-20) |
-0.50 | -6.10% | 121,000 | 0 | 0 |
7.40
8.40
7.60
|
|
3 tháng
(2026-03-19) |
-0.40 | -4.94% | 188,600 | 0 | 0 |
7.40
9
7.60
|
|
6 tháng
(2025-12-19) |
-1.80 | -18.95% | 395,200 | 0 | 0 |
7.30
10.30
7.60
|
|
12 tháng
(2025-06-23) |
-0.25 | -3.14% | 475,000 | 0 | 0 |
7.30
10.30
7.60
|
|
24 tháng
(2024-06-27) |
-1.22 | -13.67% | 595,239 | -9,900 | 0.0 |
7.30
10.30
7.60
|
|
36 tháng
(2023-07-03) |
-2.26 | -22.70% | 660,142 | 341,886 | 5.3 |
6.59
11.41
7.60
|
|
60 tháng
(2021-07-13) |
0.73 | 10.42% | 695,473 | 346,186 | 5.4 |
6.59
13.51
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/08/2025 |
7.95
|
3,200 | 8 | 8 | 7.95 | 0 | 0 | 0 | |
| 21/08/2025 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 20/08/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 19/08/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 18/08/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 15/08/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 14/08/2025 |
8.15
|
300 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 13/08/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 12/08/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 11/08/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 08/08/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 07/08/2025 |
8
|
3,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
| 06/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 01/08/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 31/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 30/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 29/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 28/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 25/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 18/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 14/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/07/2025 |
7.95
|
1,000 | 8 | 8 | 7.95 | 0 | 0 | 0 | |
| 09/07/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 08/07/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 07/07/2025 |
8.10
|
600 | 7.20 | 8.10 | 7.20 | 0 | 0 | 0 | |
| 04/07/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/07/2025 |
8.15
|
900 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 03/07/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 02/07/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 01/07/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 30/06/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 27/06/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 26/06/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 25/06/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 24/06/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 23/06/2025 |
7.95
|
3,000 | 8.14 | 8.14 | 7.85 | 0 | 0 | 0 | |
| 20/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 19/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 18/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 17/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 16/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 13/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 12/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 11/06/2025 |
8.14
|
200 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 10/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 09/06/2025 |
8.19
|
600 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 06/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 05/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 04/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 03/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 02/06/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 30/05/2025 |
8.19
|
2,700 | 8.14 | 8.19 | 8.14 | 0 | 2,500 | 0 | |
| 29/05/2025 |
8.19
|
5,000 | 8.24 | 8.24 | 8.19 | 0 | 4,000 | 0 | |
| 28/05/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 27/05/2025 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 26/05/2025 |
8.10
|
4,800 | 8.24 | 8.24 | 8.10 | 0 | 3,500 | 0 | |
| 23/05/2025 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 22/05/2025 |
8.05
|
200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 21/05/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 20/05/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 19/05/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 16/05/2025 |
8.34
|
2,900 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 15/05/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 14/05/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 13/05/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 12/05/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 09/05/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 08/05/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 07/05/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 06/05/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 05/05/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 29/04/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 28/04/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 25/04/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 24/04/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 23/04/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 22/04/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 21/04/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 18/04/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 17/04/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 16/04/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 15/04/2025 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 14/04/2025 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 11/04/2025 |
8.48
|
500 | 8.14 | 8.48 | 8.14 | 0 | 0 | 0 | |
| 10/04/2025 |
8.19
|
3,200 | 8.39 | 8.39 | 8.14 | 0 | 0 | 0 | |
| 09/04/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 08/04/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 04/04/2025 |
7.90
|
1,000 | 8.14 | 8.14 | 7.90 | 0 | 0 | 0 | |
| 03/04/2025 |
7.90
|
900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 02/04/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |