| 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) |
-0.80 | -6.30% | 88,200 | 0 | 0 |
11.80
12.70
12.30
|
|
2 tháng
(2026-03-02) |
-0.96 | -7.48% | 320,000 | 0 | 0 |
11.20
14
12.30
|
|
3 tháng
(2026-01-29) |
0.17 | 1.47% | 607,000 | -1,200 | -0.0 |
11.16
15.04
12.30
|
|
6 tháng
(2025-10-31) |
4.33 | 57.29% | 2,135,200 | -31,000 | -0.5 |
7.57
28.18
12.30
|
|
12 tháng
(2025-05-05) |
4.52 | 61.32% | 2,410,300 | -25,900 | -0.5 |
7.28
28.18
12.30
|
|
24 tháng
(2024-05-09) |
4.35 | 57.69% | 3,870,406 | -12,621 | -0.4 |
6.62
28.18
12.30
|
|
36 tháng
(2023-05-15) |
2.09 | 21.25% | 4,516,858 | -125,413 | -1.5 |
6.62
28.18
12.30
|
|
60 tháng
(2021-05-25) |
3.56 | 42.67% | 6,086,695 | -27,417 | -0.2 |
6.62
28.18
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 09/07/2025 |
7.94
|
2,100 | 7.85 | 7.94 | 7.85 | 0 | 0 | 0 | |
| 08/07/2025 |
7.85
|
400 | 7.85 | 7.85 | 7.85 | 400 | 0 | 0.0 | |
| 07/07/2025 |
7.85
|
900 | 7.85 | 7.85 | 7.85 | 300 | 0 | 0.0 | |
| 04/07/2025 |
7.85
|
900 | 7.85 | 7.85 | 7.85 | 400 | 0 | 0.0 | |
| 03/07/2025 |
7.85
|
1,100 | 8.04 | 8.04 | 7.85 | 100 | 0 | 0.0 | |
| 02/07/2025 |
8.04
|
2,200 | 8.04 | 8.13 | 8.04 | 700 | 0 | 0.0 | |
| 01/07/2025 |
8.61
|
6,600 | 7.94 | 7.94 | 7.85 | 1,100 | 400 | 0.0 | |
| 30/06/2025 |
7.85
|
1,200 | 7.57 | 7.85 | 7.57 | 1,000 | 0 | 0.0 | |
| 27/06/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 26/06/2025 |
7.28
|
200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 25/06/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 24/06/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 23/06/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 20/06/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 19/06/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 18/06/2025 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 17/06/2025 |
8.04
|
6,300 | 7.76 | 8.04 | 7.76 | 4,800 | 0 | 0.0 | |
| 16/06/2025 |
7.57
|
700 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 13/06/2025 |
7.38
|
4,000 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 | |
| 12/06/2025 |
7.47
|
3,300 | 7.57 | 7.57 | 7.47 | 0 | 0 | 0 | |
| 11/06/2025 |
7.57
|
1,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 10/06/2025 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 09/06/2025 |
7.47
|
1,100 | 7.57 | 7.57 | 7.47 | 0 | 0 | 0 | |
| 06/06/2025 |
7.57
|
3,700 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 05/06/2025 |
7.66
|
2,700 | 7.76 | 7.76 | 7.66 | 0 | 0 | 0 | |
| 04/06/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 03/06/2025 |
7.76
|
5,900 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 02/06/2025 |
7.76
|
400 | 7.76 | 7.76 | 7.76 | 0 | 300 | -0.0 | |
| 30/05/2025 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 29/05/2025 |
7.57
|
2,400 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 28/05/2025 |
7.76
|
1,200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 27/05/2025 |
7.57
|
3,600 | 7.57 | 7.85 | 7.57 | 0 | 1,300 | -0.0 | |
| 26/05/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 23/05/2025 |
7.85
|
3,200 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 | |
| 22/05/2025 |
7.85
|
700 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 21/05/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 20/05/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 19/05/2025 |
7.85
|
1,700 | 7.38 | 7.85 | 7.38 | 0 | 0 | 0 | |
| 16/05/2025 |
7.85
|
600 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 15/05/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 14/05/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 13/05/2025 |
7.85
|
1,400 | 7.85 | 7.85 | 7.85 | 0 | 200 | 0 | |
| 12/05/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 09/05/2025 |
7.85
|
1,000 | 8.04 | 8.04 | 7.57 | 0 | 0 | 0 | |
| 08/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 07/05/2025 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 100 | 0 | 0 | |
| 06/05/2025 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 05/05/2025 |
7.38
|
800 | 7.38 | 7.38 | 7.38 | 600 | 0 | 0 | |
| 29/04/2025 |
7.76
|
400 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 28/04/2025 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 25/04/2025 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 24/04/2025 |
7.76
|
700 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 23/04/2025 |
7.76
|
700 | 7.47 | 7.85 | 7.47 | 0 | 0 | 0 | |
| 22/04/2025 |
7.38
|
1,600 | 7.38 | 7.38 | 7.38 | 1,600 | 0 | 0.0 | |
| 21/04/2025 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 100 | 0 | 0.0 | |
| 18/04/2025 |
7.09
|
1,700 | 7.09 | 7.19 | 7.09 | 0 | 0 | 0 | |
| 17/04/2025 |
7.09
|
5,500 | 7.09 | 7.57 | 7.09 | 5,500 | 0 | 0.0 | |
| 16/04/2025 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 15/04/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 14/04/2025 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 11/04/2025 |
7.28
|
200 | 7.28 | 7.28 | 7.28 | 200 | 0 | 0.0 | |
| 10/04/2025 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 09/04/2025 |
6.62
|
8,000 | 6.62 | 6.62 | 6.15 | 0 | 6,758 | -0.0 | |
| 08/04/2025 |
6.81
|
7,000 | 6.81 | 7.09 | 6.81 | 0 | 100 | -0.0 | |
| 04/04/2025 |
7.47
|
500 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 03/04/2025 |
7.47
|
12,400 | 7.66 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 02/04/2025 |
8.23
|
2,300 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 01/04/2025 |
8.23
|
900 | 8.23 | 8.32 | 8.23 | 0 | 0 | 0 | |
| 31/03/2025 |
8.23
|
4,000 | 8.51 | 8.51 | 8.23 | 0 | 0 | 0 | |
| 28/03/2025 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 100 | -0.0 | |
| 27/03/2025 |
8.51
|
300 | 8.70 | 8.70 | 8.51 | 0 | 0 | 0 | |
| 26/03/2025 |
8.13
|
1,500 | 8.13 | 8.23 | 8.13 | 0 | 0 | 0 | |
| 25/03/2025 |
8.51
|
400 | 8.51 | 8.51 | 8.51 | 0 | 76 | -0.0 | |
| 24/03/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/03/2025 |
8.51
|
1,900 | 8.51 | 8.51 | 8.51 | 1,800 | 0 | 0.0 | |
| 21/03/2025 |
8.51
|
4,000 | 8.60 | 8.77 | 8.51 | 0 | 0 | 0 | |
| 20/03/2025 |
8.51
|
2,400 | 8.77 | 8.77 | 8.51 | 0 | 0 | 0 | |
| 19/03/2025 |
8.77
|
7,700 | 8.51 | 8.77 | 8.42 | 0 | 0 | 0 | |
| 18/03/2025 |
8.51
|
3,600 | 8.60 | 8.69 | 8.51 | 0 | 3,000 | -0.0 | |
| 17/03/2025 |
8.77
|
1,200 | 8.77 | 8.77 | 8.16 | 0 | 0 | 0 | |
| 14/03/2025 |
8.77
|
11,800 | 8.77 | 8.86 | 8.60 | 0 | 0 | 0 | |
| 13/03/2025 |
8.86
|
7,400 | 8.51 | 8.86 | 8.51 | 0 | 300 | -0.0 | |
| 12/03/2025 |
8.51
|
10,500 | 8.34 | 8.69 | 8.34 | 0 | 0 | 0 | |
| 11/03/2025 |
8.34
|
4,000 | 8.86 | 8.86 | 8.16 | 0 | 0 | 0 | |
| 10/03/2025 |
8.16
|
2,100 | 8.95 | 8.95 | 8.16 | 0 | 0 | 0 | |
| 07/03/2025 |
8.34
|
2,500 | 9.30 | 9.30 | 7.90 | 0 | 0 | 0 | |
| 06/03/2025 |
8.51
|
21,600 | 8.42 | 8.51 | 8.07 | 5,000 | 2,100 | 0.0 | |
| 05/03/2025 |
7.81
|
1,200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 04/03/2025 |
7.81
|
200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 03/03/2025 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 100 | -0.0 | |
| 28/02/2025 |
7.99
|
1,500 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 27/02/2025 |
7.90
|
300 | 8.34 | 8.34 | 7.90 | 0 | 0 | 0 | |
| 26/02/2025 |
7.99
|
3,600 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 25/02/2025 |
7.99
|
4,100 | 7.81 | 7.99 | 7.81 | 100 | 300 | -0.0 | |
| 24/02/2025 |
7.72
|
4,900 | 7.81 | 7.81 | 7.72 | 2,300 | 0 | 0.0 | |
| 21/02/2025 |
7.81
|
3,700 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 | |
| 20/02/2025 |
7.90
|
2,300 | 8.07 | 8.07 | 7.90 | 100 | 100 | 0 | |
| 19/02/2025 |
8.07
|
7,700 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 18/02/2025 |
8.16
|
4,200 | 7.90 | 8.16 | 7.90 | 0 | 0 | 0 | |
| 17/02/2025 |
7.90
|
3,300 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 | |