| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.60 | 8% | 100 | 0 | 0 |
7.50
9.80
8.10
|
|
2 tháng
(2026-07-20) |
-0.50 | -5.81% | 300 | 0 | 0 |
7.50
9.80
8.10
|
|
3 tháng
(2026-06-22) |
0.20 | 2.53% | 600 | 0 | 0 |
7.50
9.80
8.10
|
|
6 tháng
(2026-03-23) |
-0.09 | -1.09% | 1,000 | 0 | 0 |
7.50
9.80
8.10
|
|
12 tháng
(2025-09-23) |
1.16 | 16.77% | 19,600 | -5,900 | -0.1 |
5.49
9.80
8.10
|
|
24 tháng
(2024-09-30) |
0.91 | 12.60% | 82,256 | -6,100 | -0.1 |
4.62
11.21
8.10
|
|
36 tháng
(2023-10-04) |
-0.61 | -7.05% | 136,520 | -5,300 | -0.1 |
4.58
12.94
8.10
|
|
60 tháng
(2021-10-14) |
-1.33 | -14.09% | 417,056 | -1,000 | -0.0 |
4.58
12.96
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 24/07/2025 |
6.74
|
500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 23/07/2025 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 22/07/2025 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 21/07/2025 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 18/07/2025 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 17/07/2025 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 16/07/2025 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 15/07/2025 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 14/07/2025 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 11/07/2025 |
6.74
|
500 | 5.49 | 6.94 | 5.49 | 0 | 0 | 0 | |
| 10/07/2025 |
6.07
|
300 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 09/07/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 08/07/2025 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 07/07/2025 |
4.62
|
100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 04/07/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/07/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 02/07/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 01/07/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 30/06/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 27/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 26/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 25/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 24/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 23/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 20/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 19/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 18/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 17/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 16/06/2025 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 13/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 12/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 11/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 10/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 09/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 06/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 05/06/2025 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 04/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 03/06/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 02/06/2025 |
6.26
|
700 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 30/05/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 29/05/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 28/05/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 27/05/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 26/05/2025 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
| 23/05/2025 |
5.40
|
200 | 7.03 | 7.03 | 5.40 | 0 | 0 | 0 | |
| 22/05/2025 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 21/05/2025: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 21/05/2025 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 20/05/2025 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 19/05/2025 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 16/05/2025 |
7.19
|
400 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 15/05/2025 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 14/05/2025 |
7.38
|
400 | 7.10 | 7.38 | 7.10 | 0 | 0 | 0 | |
| 13/05/2025 |
7.57
|
200 | 6.63 | 7.57 | 6.63 | 0 | 0 | 0 | |
| 12/05/2025 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 09/05/2025 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 08/05/2025 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 07/05/2025 |
7.01
|
1,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 | |
| 06/05/2025 |
7.01
|
300 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 05/05/2025 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 02/05/2025 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 01/05/2025 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 30/04/2025 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 29/04/2025 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 28/04/2025 |
6.82
|
700 | 6.82 | 7.47 | 6.82 | 0 | 0 | 0 | |
| 25/04/2025 |
8.13
|
2,306 | 7.94 | 8.13 | 7.94 | 0 | 0 | 0 | |
| 24/04/2025 |
9.53
|
510 | 8.78 | 9.53 | 8.78 | 0 | 0 | 0 | |
| 23/04/2025 |
8.88
|
200 | 8.69 | 8.88 | 8.69 | 0 | 0 | 0 | |
| 22/04/2025 |
7.94
|
114 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 21/04/2025 |
8.41
|
400 | 6.63 | 8.41 | 6.63 | 0 | 0 | 0 | |
| 18/04/2025 |
7.47
|
200 | 7.66 | 7.66 | 7.47 | 0 | 0 | 0 | |
| 17/04/2025 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 16/04/2025 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 15/04/2025 |
7.66
|
200 | 6.54 | 7.66 | 6.54 | 0 | 0 | 0 | |
| 14/04/2025 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 11/04/2025 |
7.66
|
1 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 10/04/2025 |
7.66
|
47 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 09/04/2025 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 08/04/2025 |
7.66
|
101 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 07/04/2025 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 04/04/2025 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 03/04/2025 |
7.47
|
600 | 6.63 | 7.47 | 6.63 | 0 | 0 | 0 | |
| 02/04/2025 |
7.57
|
552 | 7.47 | 7.57 | 5.89 | 0 | 0 | 0 | |
| 01/04/2025 |
7.57
|
1,100 | 6.63 | 7.57 | 6.54 | 0 | 0 | 0 | |
| 31/03/2025 |
7.01
|
200 | 6.17 | 7.01 | 6.17 | 0 | 0 | 0 | |
| 28/03/2025 |
5.42
|
200 | 6.91 | 6.91 | 5.42 | 0 | 0 | 0 | |
| 27/03/2025 |
6.17
|
400 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 26/03/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 25/03/2025 |
8.31
|
12 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 24/03/2025 |
8.31
|
14 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 21/03/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 20/03/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 19/03/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 18/03/2025 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 17/03/2025 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 14/03/2025 |
8.31
|
200 | 8.22 | 8.31 | 8.22 | 0 | 0 | 0 | |
| 13/03/2025 |
8.31
|
99 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 12/03/2025 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 11/03/2025 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 10/03/2025 |
8.13
|
665 | 6.07 | 8.13 | 6.07 | 0 | 0 | 0 | |