| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.40 | -5.26% | 20,800 | -3,500 | 0 |
7.20
7.60
7.20
|
|
2 tháng
(2026-04-20) |
-0.40 | -5.26% | 36,300 | -9,000 | 0 |
7
7.80
7.20
|
|
3 tháng
(2026-03-20) |
-0.90 | -11.11% | 48,800 | -8,800 | 0.0 |
7
8.10
7.20
|
|
6 tháng
(2025-12-22) |
-0.26 | -3.52% | 108,600 | -8,700 | 0.0 |
7
8.28
7.20
|
|
12 tháng
(2025-06-23) |
-1.08 | -13.06% | 193,500 | -20,400 | -0.1 |
7
8.37
7.20
|
|
24 tháng
(2024-06-28) |
-0.84 | -10.43% | 914,142 | -21,864 | -0.1 |
7
9.10
7.20
|
|
36 tháng
(2023-07-04) |
1.86 | 34.72% | 1,743,596 | -20,935 | -0.1 |
5.34
9.38
7.20
|
|
60 tháng
(2021-07-14) |
2.96 | 69.69% | 5,051,083 | -17,278 | 0.0 |
4.20
9.38
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 19/12/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 18/12/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 17/12/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 16/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 13/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 12/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 11/12/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 10/12/2024 |
8.37
|
1,701 | 8.46 | 8.88 | 8.37 | 0 | 0 | 0 | |
| 09/12/2024 |
8.29
|
300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 06/12/2024 |
8.21
|
201 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 05/12/2024 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 04/12/2024 |
8.21
|
600 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 | |
| 03/12/2024 |
8.29
|
200 | 7.79 | 8.29 | 7.79 | 0 | 0 | 0 | |
| 02/12/2024 |
7.79
|
1,100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 29/11/2024 |
8.96
|
0 | 8.96 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 28/11/2024 |
8.21
|
300 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 27/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 26/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 25/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 22/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 21/11/2024 |
8.96
|
200 | 8.71 | 8.96 | 8.71 | 200 | 0 | 0.0 | |
| 20/11/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 19/11/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 18/11/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 15/11/2024 |
7.79
|
1 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 14/11/2024 |
7.79
|
50,110 | 8.29 | 8.29 | 7.79 | 0 | 0 | 0 | |
| 13/11/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 100 | 0 | 0.0 | |
| 12/11/2024 |
8.29
|
250 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 11/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 08/11/2024 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/11/2024 |
7.62
|
5,100 | 8.29 | 8.29 | 7.62 | 0 | 0 | 0 | |
| 06/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |