| 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) |
0.10 | 1.59% | 3,700 | 0 | 0 |
6.30
9.20
6.40
|
|
2 tháng
(2026-07-20) |
0.18 | 2.87% | 8,500 | 0 | 0 |
6.22
9.20
6.40
|
|
3 tháng
(2026-06-22) |
-0.11 | -1.67% | 16,600 | 0 | 0 |
6.22
9.20
6.40
|
|
6 tháng
(2026-03-23) |
-1.74 | -21.33% | 62,000 | 0 | 0 |
6.13
9.20
6.40
|
|
12 tháng
(2025-09-23) |
-2.69 | -29.61% | 102,400 | 0 | 0 |
6.13
9.20
6.40
|
|
24 tháng
(2024-09-30) |
-1.25 | -16.34% | 255,466 | 0 | 0 |
5.90
10.88
6.40
|
|
36 tháng
(2023-10-04) |
-3.34 | -34.31% | 471,865 | 0 | 0 |
5.42
10.88
6.40
|
|
60 tháng
(2021-10-14) |
-2.61 | -28.93% | 2,796,179 | -900 | -0.0 |
5.24
12.28
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 24/07/2025 |
8.23
|
700 | 8.14 | 8.23 | 8.14 | 0 | 0 | 0 | |
| 23/07/2025 |
8.23
|
400 | 8.14 | 8.23 | 8.14 | 0 | 0 | 0 | |
| 22/07/2025 |
7.75
|
3,200 | 7.85 | 8.33 | 7.75 | 0 | 0 | 0 | |
| 21/07/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 18/07/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 17/07/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 16/07/2025 |
8.14
|
1,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 15/07/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 14/07/2025 |
8.14
|
2,000 | 8.33 | 8.33 | 8.14 | 0 | 0 | 0 | |
| 11/07/2025 |
8.14
|
800 | 9.00 | 9.00 | 7.75 | 0 | 0 | 0 | |
| 10/07/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 09/07/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 08/07/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 07/07/2025: Cổ tức tiền mặt tỉ lệ: 3.3% | |||||||||
| 07/07/2025 |
8.61
|
700 | 9.00 | 9.00 | 8.61 | 0 | 0 | 0 | |
| 04/07/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 03/07/2025 |
8.20
|
4,800 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 02/07/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/07/2025 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/06/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/06/2025 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/06/2025 |
8.11
|
300 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 25/06/2025 |
8.02
|
4,700 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 24/06/2025 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 23/06/2025 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 20/06/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 19/06/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 18/06/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 17/06/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 16/06/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 13/06/2025 |
7.56
|
1,800 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 12/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 11/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 10/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 09/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 06/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 05/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 04/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 03/06/2025 |
8.57
|
400 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 02/06/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 30/05/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 29/05/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 28/05/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 27/05/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 26/05/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 23/05/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 22/05/2025 |
7.56
|
800 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 21/05/2025 |
7.47
|
1,200 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 20/05/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 19/05/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 16/05/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 15/05/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 14/05/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 13/05/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 12/05/2025 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 09/05/2025 |
8.57
|
11,700 | 7.83 | 8.57 | 7.83 | 0 | 0 | 0 | |
| 08/05/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 07/05/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 06/05/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 05/05/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 02/05/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 01/05/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 30/04/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 29/04/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 28/04/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 25/04/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 24/04/2025 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 23/04/2025 |
7.65
|
2,300 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 22/04/2025 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 21/04/2025 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 18/04/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 17/04/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 16/04/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 15/04/2025 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 14/04/2025 |
7.93
|
200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 11/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 10/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 09/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 08/04/2025 |
8.57
|
1 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 07/04/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 04/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 03/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 02/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 01/04/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 31/03/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 28/03/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 27/03/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 26/03/2025 |
8.57
|
2,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 25/03/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 24/03/2025 |
8.57
|
2,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 21/03/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 20/03/2025 |
8.57
|
400 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 19/03/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 18/03/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 17/03/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 14/03/2025 |
8.57
|
3,001 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 13/03/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 12/03/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 11/03/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 10/03/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |