| 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 | -7.32% | 8,600 | 0 | 0 |
7
8.30
7.60
|
|
2 tháng
(2026-07-20) |
-1.50 | -16.48% | 9,100 | 0 | 0 |
7
9.10
7.60
|
|
3 tháng
(2026-06-22) |
-1.50 | -16.48% | 9,100 | 0 | 0 |
7
9.10
7.60
|
|
6 tháng
(2026-03-23) |
-0.70 | -8.43% | 13,200 | 0 | 0 |
7
9.10
7.60
|
|
12 tháng
(2025-09-23) |
-0.50 | -6.17% | 53,300 | 0 | 0 |
7
9.80
7.60
|
|
24 tháng
(2024-09-30) |
-0.93 | -10.95% | 138,407 | 0 | 0 |
6.47
10.40
7.60
|
|
36 tháng
(2023-10-04) |
0.40 | 5.61% | 388,250 | 0 | 0 |
5.85
11.90
7.60
|
|
60 tháng
(2021-10-14) |
-2.93 | -27.85% | 961,578 | 0 | 0 |
5.85
15.38
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 24/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/07/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/07/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 21/07/2025 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 18/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 14/07/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/07/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 09/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 08/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 07/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 04/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 03/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 02/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 01/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 30/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 27/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 26/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 25/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 24/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 23/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 20/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 19/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 18/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 17/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 16/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 13/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 12/06/2025: Cổ tức tiền mặt tỉ lệ: 1.58% | |||||||||
| 12/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 10/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 09/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 06/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 05/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 04/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 03/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 02/06/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 30/05/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 29/05/2025 |
8.14
|
600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 28/05/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 27/05/2025 |
8.14
|
2,000 | 8.04 | 8.14 | 8.04 | 0 | 0 | 0 | |
| 26/05/2025 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 23/05/2025 |
8.44
|
500 | 8.04 | 8.44 | 8.04 | 0 | 0 | 0 | |
| 22/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 21/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 20/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 19/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 16/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 15/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 14/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 13/05/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 12/05/2025 |
8.14
|
1,200 | 7.85 | 8.14 | 7.85 | 0 | 0 | 0 | |
| 09/05/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 08/05/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 07/05/2025 |
7.85
|
2,400 | 7.85 | 7.95 | 7.85 | 0 | 0 | 0 | |
| 06/05/2025 |
8.34
|
1,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 05/05/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 02/05/2025 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 01/05/2025 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 30/04/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 29/04/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 28/04/2025 |
9.02
|
114 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 25/04/2025 |
7.85
|
400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 24/04/2025 |
8.24
|
2,000 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 | |
| 23/04/2025 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 22/04/2025 |
8.53
|
1,001 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 21/04/2025 |
8.44
|
8,301 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 18/04/2025 |
8.44
|
2,201 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 17/04/2025 |
8.44
|
7 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 16/04/2025 |
8.44
|
12,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 15/04/2025 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 14/04/2025 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 11/04/2025 |
7.75
|
1,800 | 8.63 | 8.63 | 7.75 | 0 | 0 | 0 | |
| 10/04/2025 |
8.93
|
202 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 09/04/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 08/04/2025 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 07/04/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 04/04/2025 |
7.85
|
4,404 | 7.75 | 7.85 | 7.75 | 0 | 0 | 0 | |
| 03/04/2025 |
7.85
|
500 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 02/04/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 01/04/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 31/03/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 28/03/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 27/03/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 26/03/2025 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 25/03/2025 |
9.22
|
1 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 24/03/2025 |
9.22
|
100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
| 21/03/2025 |
9.32
|
200 | 7.95 | 9.32 | 7.95 | 0 | 0 | 0 | |
| 20/03/2025 |
8.83
|
3,300 | 7.36 | 8.83 | 7.36 | 0 | 0 | 0 | |
| 19/03/2025 |
7.85
|
2 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 18/03/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 17/03/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 14/03/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 13/03/2025 |
7.85
|
2,400 | 8.44 | 8.44 | 7.85 | 0 | 0 | 0 | |
| 12/03/2025 |
8.93
|
201 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 11/03/2025 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
| 10/03/2025 |
10.01
|
104 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |