| 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) |
1.80 | 15.25% | 283,600 | -100 | -0.0 |
11.80
15.90
13.30
|
|
2 tháng
(2026-01-12) |
1.90 | 16.24% | 743,000 | -2,400 | -0.0 |
11.60
15.90
13.30
|
|
3 tháng
(2025-12-15) |
-4.30 | -24.02% | 1,420,300 | -7,400 | -0.1 |
11.60
19.50
13.30
|
|
6 tháng
(2025-09-15) |
4.90 | 56.32% | 1,985,700 | -31,000 | -0.5 |
7.70
29.80
13.30
|
|
12 tháng
(2025-03-18) |
4.60 | 51.11% | 2,285,100 | -26,734 | -0.5 |
7
29.80
13.30
|
|
24 tháng
(2024-03-25) |
4.69 | 52.69% | 3,729,475 | -11,521 | -0.4 |
7
29.80
13.30
|
|
36 tháng
(2023-03-29) |
1.84 | 15.64% | 4,336,101 | -126,313 | -1.5 |
7
29.80
13.30
|
|
60 tháng
(2021-04-08) |
3.76 | 38.16% | 6,016,604 | -24,517 | -0.2 |
7
29.80
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 23/05/2025 |
8.30
|
3,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 22/05/2025 |
8.30
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 21/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 20/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 19/05/2025 |
8.30
|
1,700 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 | |
| 16/05/2025 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 15/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 14/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 13/05/2025 |
8.30
|
1,400 | 8.30 | 8.30 | 8.30 | 0 | 200 | 0 | |
| 12/05/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/05/2025 |
8.30
|
1,000 | 8.50 | 8.50 | 8 | 0 | 0 | 0 | |
| 08/05/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 07/05/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 100 | 0 | 0 | |
| 06/05/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 05/05/2025 |
7.80
|
800 | 7.80 | 7.80 | 7.80 | 600 | 0 | 0 | |
| 29/04/2025 |
8.20
|
400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 28/04/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/04/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/04/2025 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/04/2025 |
8.20
|
700 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 | |
| 22/04/2025 |
7.80
|
1,600 | 7.80 | 7.80 | 7.80 | 1,600 | 0 | 0.0 | |
| 21/04/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 100 | 0 | 0.0 | |
| 18/04/2025 |
7.50
|
1,700 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 | |
| 17/04/2025 |
7.50
|
5,500 | 7.50 | 8 | 7.50 | 5,500 | 0 | 0.0 | |
| 16/04/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 15/04/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/04/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/04/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 200 | 0 | 0.0 | |
| 10/04/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 09/04/2025 |
7
|
8,000 | 7 | 7 | 6.50 | 0 | 6,758 | -0.0 | |
| 08/04/2025 |
7.20
|
7,000 | 7.20 | 7.50 | 7.20 | 0 | 100 | -0.0 | |
| 04/04/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 03/04/2025 |
7.90
|
12,400 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 02/04/2025 |
8.70
|
2,300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/04/2025 |
8.70
|
900 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 31/03/2025 |
8.70
|
4,000 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
| 28/03/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 100 | -0.0 | |
| 27/03/2025 |
9
|
300 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 26/03/2025 |
8.60
|
1,500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
| 25/03/2025 |
9
|
400 | 9 | 9 | 9 | 0 | 76 | -0.0 | |
| 24/03/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/03/2025 |
9
|
1,900 | 9 | 9 | 9 | 1,800 | 0 | 0.0 | |
| 21/03/2025 |
9.00
|
4,000 | 9.09 | 9.28 | 9.00 | 0 | 0 | 0 | |
| 20/03/2025 |
9.00
|
2,400 | 9.28 | 9.28 | 9.00 | 0 | 0 | 0 | |
| 19/03/2025 |
9.28
|
7,700 | 9.00 | 9.28 | 8.91 | 0 | 0 | 0 | |
| 18/03/2025 |
9.00
|
3,600 | 9.09 | 9.19 | 9.00 | 0 | 3,000 | -0.0 | |
| 17/03/2025 |
9.28
|
1,200 | 9.28 | 9.28 | 8.63 | 0 | 0 | 0 | |
| 14/03/2025 |
9.28
|
11,800 | 9.28 | 9.37 | 9.09 | 0 | 0 | 0 | |
| 13/03/2025 |
9.37
|
7,400 | 9.00 | 9.37 | 9.00 | 0 | 300 | -0.0 | |
| 12/03/2025 |
9.00
|
10,500 | 8.81 | 9.19 | 8.81 | 0 | 0 | 0 | |
| 11/03/2025 |
8.81
|
4,000 | 9.37 | 9.37 | 8.63 | 0 | 0 | 0 | |
| 10/03/2025 |
8.63
|
2,100 | 9.46 | 9.46 | 8.63 | 0 | 0 | 0 | |
| 07/03/2025 |
8.81
|
2,500 | 9.84 | 9.84 | 8.35 | 0 | 0 | 0 | |
| 06/03/2025 |
9.00
|
21,600 | 8.91 | 9.00 | 8.54 | 5,000 | 2,100 | 0.0 | |
| 05/03/2025 |
8.26
|
1,200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/03/2025 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/03/2025 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 100 | -0.0 | |
| 28/02/2025 |
8.44
|
1,500 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 | |
| 27/02/2025 |
8.35
|
300 | 8.81 | 8.81 | 8.35 | 0 | 0 | 0 | |
| 26/02/2025 |
8.44
|
3,600 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 | |
| 25/02/2025 |
8.44
|
4,100 | 8.26 | 8.44 | 8.26 | 100 | 300 | -0.0 | |
| 24/02/2025 |
8.16
|
4,900 | 8.26 | 8.26 | 8.16 | 2,300 | 0 | 0.0 | |
| 21/02/2025 |
8.26
|
3,700 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 20/02/2025 |
8.35
|
2,300 | 8.54 | 8.54 | 8.35 | 100 | 100 | 0 | |
| 19/02/2025 |
8.54
|
7,700 | 8.63 | 8.63 | 8.54 | 0 | 0 | 0 | |
| 18/02/2025 |
8.63
|
4,200 | 8.35 | 8.63 | 8.35 | 0 | 0 | 0 | |
| 17/02/2025 |
8.35
|
3,300 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 | |
| 14/02/2025 |
7.98
|
1,600 | 9.00 | 9.00 | 7.98 | 1,000 | 0 | 0.0 | |
| 13/02/2025 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 51 | -0.0 | |
| 12/02/2025 |
8.44
|
1,411 | 8.16 | 8.44 | 8.16 | 0 | 11 | -0.0 | |
| 11/02/2025 |
8.07
|
2,725 | 8.44 | 8.44 | 8.07 | 100 | 0 | 0.0 | |
| 10/02/2025 |
8.35
|
900 | 8.16 | 8.35 | 8.16 | 0 | 300 | -0.0 | |
| 07/02/2025 |
8.07
|
3,425 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 06/02/2025 |
7.98
|
3,930 | 7.89 | 7.98 | 7.89 | 2,100 | 0 | 0.0 | |
| 05/02/2025 |
7.98
|
144 | 7.98 | 7.98 | 7.98 | 100 | 0 | 0.0 | |
| 04/02/2025 |
7.98
|
12,124 | 7.89 | 7.98 | 7.61 | 5,800 | 0 | 0.0 | |
| 03/02/2025 |
8.44
|
200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 24/01/2025 |
8.63
|
152 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 23/01/2025 |
8.81
|
62 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 22/01/2025 |
8.81
|
9,646 | 8.54 | 8.81 | 7.89 | 0 | 0 | 0 | |
| 21/01/2025 |
8.54
|
7,978 | 8.54 | 8.54 | 8.44 | 0 | 0 | 0 | |
| 20/01/2025 |
8.26
|
7,925 | 8.16 | 8.63 | 8.16 | 0 | 3,000 | -0.0 | |
| 17/01/2025 |
7.98
|
6,805 | 7.89 | 7.98 | 7.89 | 2,600 | 0 | 0.0 | |
| 16/01/2025 |
7.98
|
26,600 | 7.98 | 7.98 | 7.89 | 25,100 | 0 | 0.2 | |
| 15/01/2025 |
8.07
|
3,305 | 7.89 | 8.07 | 7.70 | 1,300 | 0 | 0.0 | |
| 14/01/2025 |
8.07
|
9,985 | 7.52 | 8.07 | 7.52 | 4,600 | 0 | 0.0 | |
| 13/01/2025 |
7.42
|
5,812 | 7.42 | 7.52 | 7.42 | 0 | 0 | 0 | |
| 10/01/2025 |
7.42
|
502 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 09/01/2025 |
7.52
|
41 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 08/01/2025 |
7.52
|
4,202 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 07/01/2025 |
7.61
|
1,400 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 | |
| 06/01/2025 |
7.70
|
6,400 | 7.42 | 7.70 | 7.42 | 0 | 0 | 0 | |
| 03/01/2025 |
7.42
|
10,100 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 | |
| 02/01/2025 |
7.52
|
5 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 31/12/2024 |
7.52
|
700 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 | |
| 30/12/2024 |
7.61
|
1,424 | 7.70 | 7.70 | 7.61 | 0 | 0 | 0 | |
| 27/12/2024 |
7.70
|
1,900 | 7.61 | 7.70 | 7.61 | 0 | 0 | 0 | |
| 26/12/2024 |
7.79
|
1,303 | 7.70 | 7.79 | 7.70 | 0 | 0 | 0 | |
| 25/12/2024 |
7.70
|
4,900 | 7.52 | 7.70 | 7.52 | 0 | 2,000 | -0.0 | |
| 24/12/2024 |
7.61
|
300 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 | |