| 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 | -1.02% | 20,600 | 0 | 0 |
9.40
10.60
9.60
|
|
2 tháng
(2026-07-20) |
1.20 | 14.12% | 169,800 | 0 | 0 |
8.40
10.60
9.60
|
|
3 tháng
(2026-06-22) |
1 | 11.49% | 187,000 | 0 | 0 |
8.40
10.60
9.60
|
|
6 tháng
(2026-03-23) |
1.27 | 15.13% | 392,000 | 0 | 0 |
8.33
10.60
9.60
|
|
12 tháng
(2025-09-23) |
1 | 11.49% | 1,213,800 | 1,300 | 0.0 |
8.15
10.60
9.60
|
|
24 tháng
(2024-09-30) |
2.40 | 32.87% | 1,862,242 | -6,100 | -0.1 |
6.17
10.60
9.60
|
|
36 tháng
(2023-10-04) |
1.99 | 25.76% | 2,951,253 | 5,400 | 0.0 |
6.02
10.60
9.60
|
|
60 tháng
(2021-10-14) |
-0.10 | -0.98% | 8,163,075 | 2,100 | 0.1 |
6.02
12.23
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
8.61
|
26,400 | 8.61 | 8.61 | 8.24 | 0 | 0 | 0 | |
| 24/07/2025 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 23/07/2025 |
8.43
|
5,500 | 9.34 | 9.34 | 8.43 | 0 | 0 | 0 | |
| 22/07/2025 |
8.52
|
3,400 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 21/07/2025 |
8.61
|
2,400 | 8.24 | 8.61 | 8.24 | 0 | 0 | 0 | |
| 18/07/2025 |
8.24
|
4,700 | 8.06 | 8.24 | 7.97 | 0 | 0 | 0 | |
| 17/07/2025 |
8.43
|
7,800 | 8.33 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 16/07/2025 |
8.61
|
300 | 8.33 | 8.61 | 8.15 | 0 | 0 | 0 | |
| 15/07/2025 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 14/07/2025 |
8.61
|
8,600 | 8.52 | 8.61 | 8.43 | 0 | 0 | 0 | |
| 11/07/2025 |
8.52
|
8,800 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 10/07/2025 |
8.70
|
400 | 8.43 | 8.79 | 8.43 | 0 | 0 | 0 | |
| 09/07/2025 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 08/07/2025 |
8.43
|
800 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 | |
| 07/07/2025 |
8.43
|
1,600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 04/07/2025 |
8.43
|
2,500 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 | |
| 03/07/2025 |
8.33
|
5,900 | 8.06 | 8.52 | 8.06 | 0 | 0 | 0 | |
| 02/07/2025 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 01/07/2025 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 30/06/2025 |
8.52
|
600 | 8.43 | 8.52 | 8.24 | 0 | 0 | 0 | |
| 27/06/2025 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 100 | -0.0 | |
| 26/06/2025 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 25/06/2025 |
8.52
|
6,300 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 24/06/2025 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 23/06/2025 |
8.43
|
800 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 20/06/2025 |
8.43
|
600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 19/06/2025 |
8.33
|
200 | 8.15 | 8.33 | 8.15 | 0 | 0 | 0 | |
| 18/06/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 17/06/2025 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 16/06/2025 |
8.61
|
600 | 8.61 | 8.61 | 8.33 | 0 | 0 | 0 | |
| 13/06/2025 |
8.61
|
200 | 8.33 | 8.61 | 8.33 | 0 | 0 | 0 | |
| 12/06/2025 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 11/06/2025 |
8.70
|
1,600 | 8.52 | 8.70 | 8.06 | 0 | 0 | 0 | |
| 10/06/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 09/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/06/2025 |
8.70
|
2,200 | 8.79 | 8.79 | 8.33 | 0 | 0 | 0 | |
| 06/06/2025 |
8.52
|
400 | 8.69 | 8.69 | 8.52 | 0 | 0 | 0 | |
| 05/06/2025 |
8.52
|
23,200 | 8.69 | 8.69 | 8.52 | 0 | 0 | 0 | |
| 04/06/2025 |
8.69
|
11,300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 03/06/2025 |
8.69
|
1,900 | 8.69 | 8.69 | 8.52 | 0 | 0 | 0 | |
| 02/06/2025 |
8.69
|
9,300 | 8.69 | 8.69 | 8.17 | 0 | 8,000 | -0.1 | |
| 30/05/2025 |
8.78
|
800 | 8.52 | 8.78 | 8.52 | 0 | 0 | 0 | |
| 29/05/2025 |
8.52
|
200 | 8.69 | 8.69 | 8.52 | 0 | 200 | -0.0 | |
| 28/05/2025 |
8.78
|
20,800 | 8.78 | 8.86 | 8.60 | 0 | 0 | 0 | |
| 27/05/2025 |
8.60
|
9,900 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 | |
| 26/05/2025 |
8.52
|
2,700 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 | |
| 23/05/2025 |
8.43
|
1,000 | 8.52 | 8.60 | 8.43 | 0 | 0 | 0 | |
| 22/05/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 21/05/2025 |
8.69
|
300 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 20/05/2025 |
8.69
|
300 | 8.60 | 8.69 | 8.60 | 0 | 0 | 0 | |
| 19/05/2025 |
8.69
|
500 | 8.34 | 8.69 | 8.34 | 0 | 0 | 0 | |
| 16/05/2025 |
8.60
|
1,000 | 8.60 | 8.60 | 8.26 | 0 | 0 | 0 | |
| 15/05/2025 |
8.26
|
25,900 | 8.52 | 8.52 | 8.00 | 0 | 0 | 0 | |
| 14/05/2025 |
8.69
|
300 | 9.21 | 9.21 | 8.34 | 0 | 0 | 0 | |
| 13/05/2025 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 12/05/2025 |
8.52
|
500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 | |
| 09/05/2025 |
8.69
|
3,000 | 8.60 | 8.69 | 8.52 | 0 | 0 | 0 | |
| 08/05/2025 |
8.69
|
400 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 07/05/2025 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 06/05/2025 |
8.69
|
2,900 | 9.56 | 9.56 | 8.69 | 0 | 0 | 0 | |
| 05/05/2025 |
8.69
|
1,100 | 8.17 | 0 | 8.17 | 0 | 0 | 0 | |
| 02/05/2025 |
7.39
|
1,400 | 7.04 | 7.39 | 6.95 | 0 | 0 | 0 | |
| 01/05/2025 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
| 30/04/2025 |
8.52
|
300 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 | |
| 29/04/2025 |
8.43
|
3,810 | 8.78 | 8.78 | 8.43 | 0 | 0 | 0 | |
| 28/04/2025 |
8.78
|
3,900 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 25/04/2025 |
8.86
|
4,100 | 9.21 | 9.21 | 8.34 | 0 | 0 | 0 | |
| 24/04/2025 |
8.43
|
104,820 | 7.82 | 8.43 | 7.82 | 0 | 0 | 0 | |
| 23/04/2025 |
7.73
|
2,900 | 7.82 | 7.82 | 7.04 | 0 | 0 | 0 | |
| 22/04/2025 |
7.82
|
1,428 | 7.21 | 7.82 | 7.13 | 0 | 0 | 0 | |
| 21/04/2025 |
7.82
|
600 | 7.39 | 7.82 | 7.39 | 0 | 0 | 0 | |
| 18/04/2025 |
7.82
|
520 | 8.60 | 8.60 | 7.30 | 0 | 0 | 0 | |
| 17/04/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 16/04/2025 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 15/04/2025 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 14/04/2025 |
7.73
|
1 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 11/04/2025 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 10/04/2025 |
7.73
|
301 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 09/04/2025 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 08/04/2025 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 07/04/2025 |
8.00
|
2,500 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 | |
| 04/04/2025 |
7.39
|
900 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 | |
| 03/04/2025 |
7.30
|
4,100 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 | |
| 02/04/2025 |
7.47
|
3,800 | 7.47 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 01/04/2025 |
7.82
|
1 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 31/03/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 28/03/2025 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 27/03/2025 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 26/03/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 25/03/2025 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 24/03/2025 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 21/03/2025 |
7.56
|
1,517 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 20/03/2025 |
7.56
|
31,800 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 19/03/2025 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 18/03/2025 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 17/03/2025 |
8.52
|
300 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 | |
| 14/03/2025 |
7.39
|
2,611 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 13/03/2025 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 12/03/2025 |
7.47
|
3,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 11/03/2025 |
7.82
|
500 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 10/03/2025 |
8.00
|
501 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |