| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -4.05% | 166,800 | 0 | 0 |
7
7.40
7
|
|
2 tháng
(2026-07-13) |
-0.80 | -10.13% | 354,700 | 12,900 | 0 |
7
7.90
7
|
|
3 tháng
(2026-06-15) |
-0.90 | -11.25% | 504,200 | 30,200 | 0 |
7
8.10
7
|
|
6 tháng
(2026-03-16) |
-1.37 | -16.21% | 3,304,100 | 19,100 | -0.0 |
7
9.02
7
|
|
12 tháng
(2025-09-16) |
-0.55 | -7.23% | 7,362,100 | -282,100 | -2.4 |
7
9.57
7
|
|
24 tháng
(2024-09-23) |
-3.45 | -32.71% | 15,511,801 | -525,595 | -5.1 |
7
11.34
7
|
|
36 tháng
(2023-09-27) |
-3.16 | -30.79% | 21,784,092 | -652,695 | -6.6 |
7
11.43
7
|
|
60 tháng
(2021-10-07) |
-6.32 | -47.08% | 71,945,559 | -975,055 | -12.3 |
5.08
14.13
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2025 |
7.65
|
2,500 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 26/06/2025 |
7.56
|
11,600 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 25/06/2025 |
7.65
|
1,000 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 24/06/2025 |
7.56
|
18,400 | 7.47 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 23/06/2025 |
7.47
|
3,100 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 20/06/2025 |
7.47
|
21,500 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 19/06/2025 |
7.65
|
17,300 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 18/06/2025 |
7.65
|
24,400 | 7.65 | 7.74 | 7.65 | 0 | 0 | 0 | |
| 17/06/2025 |
7.65
|
96,900 | 7.47 | 7.74 | 7.47 | 0 | 0 | 0 | |
| 16/06/2025 |
7.56
|
68,400 | 7.38 | 7.56 | 7.38 | 0 | 0 | 0 | |
| 13/06/2025 |
7.47
|
57,900 | 7.65 | 7.65 | 7.38 | 0 | 0 | 0 | |
| 12/06/2025 |
7.56
|
71,900 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 11/06/2025 |
7.56
|
10,100 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 | |
| 10/06/2025 |
7.56
|
1,200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 09/06/2025 |
7.56
|
12,200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 06/06/2025 |
7.65
|
70,600 | 7.74 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 05/06/2025 |
7.74
|
62,400 | 7.56 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 04/06/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 04/06/2025 |
7.56
|
119,000 | 7.74 | 7.74 | 7.47 | 0 | 0 | 0 | |
| 03/06/2025 |
7.56
|
75,300 | 7.56 | 7.65 | 7.39 | 0 | 0 | 0 | |
| 02/06/2025 |
7.56
|
72,900 | 7.56 | 7.56 | 7.39 | 0 | 0 | 0 | |
| 30/05/2025 |
7.56
|
39,300 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 | |
| 29/05/2025 |
7.65
|
112,800 | 7.74 | 7.74 | 7.47 | 0 | 100 | -0.0 | |
| 28/05/2025 |
7.65
|
107,400 | 7.56 | 7.74 | 7.47 | 0 | 18,700 | -0.2 | |
| 27/05/2025 |
7.74
|
69,100 | 7.74 | 7.74 | 7.56 | 0 | 0 | 0 | |
| 26/05/2025 |
7.74
|
500 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 | |
| 23/05/2025 |
7.65
|
66,300 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 22/05/2025 |
7.65
|
25,500 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 | |
| 21/05/2025 |
7.83
|
11,300 | 7.74 | 7.91 | 7.74 | 0 | 0 | 0 | |
| 20/05/2025 |
7.74
|
46,500 | 7.74 | 7.83 | 7.12 | 0 | 20,000 | -0.2 | |
| 19/05/2025 |
7.74
|
24,400 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 | |
| 16/05/2025 |
7.83
|
26,900 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 15/05/2025 |
7.91
|
32,200 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 14/05/2025 |
7.91
|
124,300 | 8.00 | 8.09 | 7.91 | 1,000 | 0 | 0 | |
| 13/05/2025 |
7.91
|
108,300 | 8.09 | 8.09 | 7.83 | 0 | 0 | 0 | |
| 12/05/2025 |
8.09
|
76,800 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 | |
| 09/05/2025 |
8.09
|
49,500 | 8.09 | 8.27 | 7.91 | 0 | 0 | 0 | |
| 08/05/2025 |
8.09
|
72,100 | 7.91 | 8.09 | 7.91 | 0 | 10,000 | 0 | |
| 07/05/2025 |
8.00
|
31,800 | 7.91 | 8.27 | 7.83 | 0 | 10,000 | 0 | |
| 06/05/2025 |
8.09
|
15,600 | 8.09 | 8.35 | 8.00 | 0 | 0 | 0 | |
| 05/05/2025 |
7.91
|
115,700 | 8.27 | 8.27 | 7.91 | 0 | 0 | 0 | |
| 29/04/2025 |
8.35
|
133,800 | 8.62 | 8.79 | 8.09 | 0 | 0 | 0 | |
| 28/04/2025 |
8.44
|
66,600 | 8.18 | 8.53 | 8.09 | 0 | 0 | 0 | |
| 25/04/2025 |
8.27
|
229,200 | 8.79 | 8.79 | 7.91 | 0 | 4,200 | -0.0 | |
| 24/04/2025 |
8.71
|
16,900 | 8.88 | 8.88 | 8.62 | 0 | 0 | 0 | |
| 23/04/2025 |
8.79
|
60,600 | 8.79 | 8.97 | 8.71 | 1,000 | 0 | 0.0 | |
| 22/04/2025 |
9.06
|
63,700 | 8.97 | 9.06 | 8.18 | 0 | 0 | 0 | |
| 21/04/2025 |
8.97
|
236,700 | 9.67 | 9.67 | 8.88 | 0 | 0 | 0 | |
| 18/04/2025 |
9.85
|
10,400 | 9.67 | 9.85 | 9.67 | 0 | 0 | 0 | |
| 17/04/2025 |
9.67
|
5,000 | 9.50 | 9.67 | 8.79 | 0 | 0 | 0 | |
| 16/04/2025 |
9.58
|
5,600 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 | |
| 15/04/2025 |
9.58
|
19,500 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 | |
| 14/04/2025 |
9.67
|
13,200 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 | |
| 11/04/2025 |
9.50
|
39,900 | 9.76 | 9.76 | 9.32 | 0 | 3,000 | -0.0 | |
| 10/04/2025 |
9.50
|
43,400 | 8.71 | 9.50 | 8.71 | 0 | 0 | 0 | |
| 09/04/2025 |
8.71
|
22,200 | 8.71 | 8.79 | 8.44 | 0 | 0 | 0 | |
| 08/04/2025 |
8.79
|
63,600 | 9.23 | 9.23 | 8.53 | 2,000 | 0 | 0.0 | |
| 04/04/2025 |
9.41
|
65,200 | 9.41 | 9.41 | 8.88 | 0 | 4,400 | -0.0 | |
| 03/04/2025 |
9.32
|
80,300 | 10.20 | 10.38 | 9.32 | 0 | 0 | 0 | |
| 02/04/2025 |
10.29
|
95,600 | 10.20 | 10.29 | 10.11 | 0 | 5,000 | -0.1 | |
| 01/04/2025 |
10.20
|
123,300 | 10.29 | 10.46 | 10.11 | 0 | 10,000 | -0.1 | |
| 31/03/2025 |
10.46
|
13,900 | 10.46 | 10.46 | 10.38 | 0 | 5,000 | -0.1 | |
| 28/03/2025 |
10.55
|
19,100 | 10.55 | 10.55 | 10.38 | 2,000 | 0 | 0.0 | |
| 27/03/2025 |
10.55
|
7,700 | 10.46 | 10.55 | 10.46 | 0 | 2,100 | -0.0 | |
| 26/03/2025 |
10.55
|
8,300 | 10.55 | 10.55 | 10.38 | 0 | 0 | 0 | |
| 25/03/2025 |
10.55
|
15,600 | 10.64 | 10.64 | 10.38 | 3,000 | 0 | 0.0 | |
| 24/03/2025 |
10.55
|
29,300 | 10.55 | 10.55 | 10.38 | 0 | 600 | -0.0 | |
| 21/03/2025 |
10.55
|
19,700 | 10.64 | 10.64 | 10.46 | 0 | 0 | 0 | |
| 20/03/2025 |
10.46
|
81,700 | 10.82 | 10.82 | 10.46 | 0 | 0 | 0 | |
| 19/03/2025 |
10.82
|
70,000 | 10.99 | 10.99 | 10.64 | 0 | 500 | -0.0 | |
| 18/03/2025 |
10.99
|
173,900 | 10.90 | 11.26 | 10.90 | 1,300 | 8,000 | -0.1 | |
| 17/03/2025 |
10.90
|
122,500 | 10.73 | 11.17 | 10.73 | 2,300 | 0 | 0 | |
| 14/03/2025 |
10.64
|
60,800 | 10.55 | 10.73 | 10.55 | 0 | 0 | 0 | |
| 13/03/2025 |
10.46
|
33,600 | 10.38 | 10.55 | 10.29 | 3,000 | 0 | 0.0 | |
| 12/03/2025 |
10.46
|
55,200 | 10.46 | 10.55 | 10.11 | 0 | 0 | 0 | |
| 11/03/2025 |
10.55
|
14,800 | 10.55 | 10.55 | 10.38 | 0 | 0 | 0 | |
| 10/03/2025 |
10.55
|
19,800 | 10.55 | 10.64 | 10.46 | 0 | 0 | 0 | |
| 07/03/2025 |
10.55
|
8,100 | 10.55 | 10.73 | 10.55 | 0 | 0 | 0 | |
| 06/03/2025 |
10.64
|
7,500 | 10.64 | 10.73 | 10.55 | 300 | 0 | 0.0 | |
| 05/03/2025 |
10.64
|
25,200 | 10.55 | 10.64 | 10.46 | 1,800 | 0 | 0.0 | |
| 04/03/2025 |
10.55
|
25,300 | 10.90 | 10.90 | 10.55 | 300 | 0 | 0.0 | |
| 03/03/2025 |
10.73
|
38,500 | 10.55 | 10.99 | 10.55 | 700 | 21,200 | -0.2 | |
| 28/02/2025 |
10.82
|
21,200 | 10.90 | 11.08 | 10.64 | 1,600 | 0 | 0.0 | |
| 27/02/2025 |
10.90
|
71,700 | 10.55 | 11.26 | 10.55 | 1,500 | 20,400 | -0.2 | |
| 26/02/2025 |
10.73
|
44,100 | 10.64 | 10.82 | 10.64 | 1,200 | 20,000 | -0.2 | |
| 25/02/2025 |
10.82
|
64,800 | 10.82 | 10.82 | 10.64 | 0 | 20,000 | -0.2 | |
| 24/02/2025 |
10.82
|
37,800 | 10.99 | 11.08 | 10.82 | 1 | 200 | -0.0 | |
| 21/02/2025 |
10.99
|
28,900 | 11.08 | 11.17 | 10.82 | 1,400 | 0 | 0.0 | |
| 20/02/2025 |
10.99
|
77,100 | 11.08 | 11.08 | 10.82 | 500 | 20,000 | -0.2 | |
| 19/02/2025 |
11.08
|
56,000 | 11.08 | 11.08 | 10.82 | 1,200 | 5,000 | -0.0 | |
| 18/02/2025 |
11.08
|
44,800 | 11.17 | 11.17 | 10.99 | 0 | 5,400 | -0.1 | |
| 17/02/2025 |
11.26
|
199,700 | 11.26 | 11.61 | 11.08 | 200 | 6,300 | -0.1 | |
| 14/02/2025 |
11.17
|
51,300 | 11.34 | 11.34 | 10.99 | 0 | 0 | 0 | |
| 13/02/2025 |
11.17
|
127,800 | 10.82 | 11.34 | 10.73 | 200 | 50,000 | -0.6 | |
| 12/02/2025 |
10.90
|
168,903 | 11.34 | 11.43 | 10.55 | 3 | 20,100 | -0.3 | |
| 11/02/2025 |
11.34
|
158,901 | 11.34 | 12.22 | 11.26 | 0 | 100 | -0.0 | |
| 10/02/2025 |
11.26
|
217,636 | 10.38 | 11.61 | 10.38 | 900 | 0 | 0.0 | |
| 07/02/2025 |
10.55
|
140,405 | 10.29 | 10.82 | 10.29 | 1,201 | 20,100 | -0.2 | |
| 06/02/2025 |
10.55
|
10,909 | 10.38 | 10.55 | 10.29 | 2,900 | 0 | 0.0 | |
| 05/02/2025 |
10.55
|
9,900 | 10.46 | 10.55 | 10.20 | 1,900 | 4,900 | -0.0 | |
| 04/02/2025 |
10.46
|
16,600 | 10.38 | 10.46 | 10.20 | 100 | 0 | 0.0 | |