| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.10 | 1.35% | 9,600 | 0 | 0 |
7.40
7.60
7.50
|
|
2 tháng
(2026-06-04) |
0.10 | 1.35% | 14,500 | 0 | 0 |
7.20
8
7.50
|
|
3 tháng
(2026-05-05) |
-0.30 | -3.85% | 40,600 | -9,000 | 0 |
7
8
7.50
|
|
6 tháng
(2026-02-04) |
-0.24 | -3.05% | 94,400 | -8,700 | 0.0 |
7
8.28
7.50
|
|
12 tháng
(2025-08-08) |
-0.33 | -4.18% | 179,800 | -20,400 | -0.1 |
7
8.28
7.50
|
|
24 tháng
(2024-08-13) |
-0.37 | -4.71% | 901,060 | -25,164 | -0.1 |
7
9.10
7.50
|
|
36 tháng
(2023-08-21) |
1.85 | 32.85% | 1,342,549 | -11,035 | 0.0 |
5.65
9.38
7.50
|
|
60 tháng
(2021-08-30) |
2.58 | 52.38% | 4,857,659 | -83,118 | -0.5 |
4.20
9.38
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/05/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 21/05/2025 |
8.28
|
500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 20/05/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 19/05/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 16/05/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 15/05/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 14/05/2025 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 13/05/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 12/05/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 09/05/2025 |
8.37
|
200 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 08/05/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 07/05/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 06/05/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 05/05/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 29/04/2025 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 28/04/2025 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 25/04/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 24/04/2025 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/04/2025 |
8.19
|
1,500 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/04/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 21/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 18/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 17/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 16/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 15/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 14/04/2025 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 11/04/2025 |
9.10
|
1,900 | 7.46 | 9.10 | 7.46 | 0 | 0 | 0 | |
| 10/04/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 09/04/2025 |
8.28
|
1,600 | 8.37 | 8.37 | 8.28 | 0 | 0 | 0 | |
| 08/04/2025 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 04/04/2025 |
8.37
|
200 | 7.01 | 8.37 | 7.01 | 0 | 0 | 0 | |
| 03/04/2025 |
7.64
|
1,200 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 02/04/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 01/04/2025 |
8.37
|
200 | 8.37 | 8.37 | 8.37 | 100 | 0 | 0.0 | |
| 31/03/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 28/03/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 27/03/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 26/03/2025 |
8.37
|
1,500 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 25/03/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 24/03/2025 |
8.65
|
600 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 21/03/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 20/03/2025 |
8.65
|
200 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 19/03/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/03/2025 |
8.28
|
900 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 18/03/2025 |
8.37
|
800 | 8.79 | 8.79 | 8.37 | 0 | 0 | 0 | |
| 17/03/2025 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 14/03/2025 |
8.04
|
181,000 | 8.71 | 8.71 | 8.04 | 0 | 0 | 0 | |
| 13/03/2025 |
8.79
|
7,600 | 8.71 | 8.79 | 8.71 | 0 | 0 | 0 | |
| 12/03/2025 |
8.71
|
210,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 11/03/2025 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 10/03/2025 |
8.62
|
1,000 | 8.71 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 07/03/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/03/2025 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/03/2025 |
8.62
|
10,200 | 8.29 | 8.62 | 8.29 | 0 | 0 | 0 | |
| 04/03/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 03/03/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 28/02/2025 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 27/02/2025 |
7.87
|
400 | 8.29 | 8.29 | 7.87 | 300 | 0 | 0.0 | |
| 26/02/2025 |
8.29
|
300 | 8.29 | 8.29 | 8.29 | 300 | 0 | 0.0 | |
| 25/02/2025 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 264 | -0.0 | |
| 24/02/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 21/02/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 20/02/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 19/02/2025 |
7.79
|
200 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 18/02/2025 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 17/02/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 14/02/2025 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 13/02/2025 |
8.37
|
1,300 | 8.29 | 8.37 | 8.29 | 0 | 0 | 0 | |
| 12/02/2025 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 11/02/2025 |
8.29
|
10 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 10/02/2025 |
8.29
|
1,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 07/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 06/02/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 05/02/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 04/02/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 03/02/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 24/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 23/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 22/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 21/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 20/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 17/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 16/01/2025 |
7.79
|
1 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 15/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 14/01/2025 |
7.79
|
132 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 13/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 10/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 09/01/2025 |
7.79
|
61 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 08/01/2025 |
7.79
|
600 | 7.87 | 7.87 | 7.79 | 0 | 0 | 0 | |
| 07/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 06/01/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 03/01/2025 |
7.79
|
400 | 8.62 | 8.79 | 7.79 | 0 | 0 | 0 | |
| 02/01/2025 |
8.37
|
101 | 8.37 | 8.37 | 8.37 | 100 | 0 | 0.0 | |
| 31/12/2024 |
8.46
|
6 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 30/12/2024 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 27/12/2024 |
8.46
|
201 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 26/12/2024 |
7.95
|
27 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 25/12/2024 |
7.95
|
6,100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 24/12/2024 |
8.04
|
28 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 23/12/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 20/12/2024 |
8.04
|
3 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |