| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
2.90 | 23.97% | 379,100 | -663 | 0 |
12.10
16.10
14.90
|
|
2 tháng
(2026-04-13) |
2.90 | 23.97% | 532,400 | -663 | 0 |
11.90
16.10
14.90
|
|
3 tháng
(2026-03-16) |
2.23 | 17.49% | 662,400 | -663 | 0 |
11.20
16.10
14.90
|
|
6 tháng
(2025-12-15) |
-1.93 | -11.39% | 2,107,600 | -8,063 | -0.1 |
10.97
18.44
14.90
|
|
12 tháng
(2025-06-17) |
6.96 | 86.60% | 2,864,600 | -25,463 | -0.5 |
7.28
28.18
14.90
|
|
24 tháng
(2024-06-24) |
2.01 | 15.50% | 3,891,717 | -13,104 | -0.4 |
6.62
28.18
14.90
|
|
36 tháng
(2023-06-28) |
6 | 66.73% | 4,995,171 | -124,376 | -1.5 |
6.62
28.18
14.90
|
|
60 tháng
(2021-07-08) |
6.58 | 78.24% | 6,445,227 | -58,880 | -0.6 |
6.62
28.18
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
8.51
|
300 | 8.70 | 8.70 | 8.51 | 0 | 0 | 0 | |
| 26/03/2025 |
8.13
|
1,500 | 8.13 | 8.23 | 8.13 | 0 | 0 | 0 | |
| 25/03/2025 |
8.51
|
400 | 8.51 | 8.51 | 8.51 | 0 | 76 | -0.0 | |
| 24/03/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/03/2025 |
8.51
|
1,900 | 8.51 | 8.51 | 8.51 | 1,800 | 0 | 0.0 | |
| 21/03/2025 |
8.51
|
4,000 | 8.60 | 8.77 | 8.51 | 0 | 0 | 0 | |
| 20/03/2025 |
8.51
|
2,400 | 8.77 | 8.77 | 8.51 | 0 | 0 | 0 | |
| 19/03/2025 |
8.77
|
7,700 | 8.51 | 8.77 | 8.42 | 0 | 0 | 0 | |
| 18/03/2025 |
8.51
|
3,600 | 8.60 | 8.69 | 8.51 | 0 | 3,000 | -0.0 | |
| 17/03/2025 |
8.77
|
1,200 | 8.77 | 8.77 | 8.16 | 0 | 0 | 0 | |
| 14/03/2025 |
8.77
|
11,800 | 8.77 | 8.86 | 8.60 | 0 | 0 | 0 | |
| 13/03/2025 |
8.86
|
7,400 | 8.51 | 8.86 | 8.51 | 0 | 300 | -0.0 | |
| 12/03/2025 |
8.51
|
10,500 | 8.34 | 8.69 | 8.34 | 0 | 0 | 0 | |
| 11/03/2025 |
8.34
|
4,000 | 8.86 | 8.86 | 8.16 | 0 | 0 | 0 | |
| 10/03/2025 |
8.16
|
2,100 | 8.95 | 8.95 | 8.16 | 0 | 0 | 0 | |
| 07/03/2025 |
8.34
|
2,500 | 9.30 | 9.30 | 7.90 | 0 | 0 | 0 | |
| 06/03/2025 |
8.51
|
21,600 | 8.42 | 8.51 | 8.07 | 5,000 | 2,100 | 0.0 | |
| 05/03/2025 |
7.81
|
1,200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 04/03/2025 |
7.81
|
200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 03/03/2025 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 100 | -0.0 | |
| 28/02/2025 |
7.99
|
1,500 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 27/02/2025 |
7.90
|
300 | 8.34 | 8.34 | 7.90 | 0 | 0 | 0 | |
| 26/02/2025 |
7.99
|
3,600 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 25/02/2025 |
7.99
|
4,100 | 7.81 | 7.99 | 7.81 | 100 | 300 | -0.0 | |
| 24/02/2025 |
7.72
|
4,900 | 7.81 | 7.81 | 7.72 | 2,300 | 0 | 0.0 | |
| 21/02/2025 |
7.81
|
3,700 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 | |
| 20/02/2025 |
7.90
|
2,300 | 8.07 | 8.07 | 7.90 | 100 | 100 | 0 | |
| 19/02/2025 |
8.07
|
7,700 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 | |
| 18/02/2025 |
8.16
|
4,200 | 7.90 | 8.16 | 7.90 | 0 | 0 | 0 | |
| 17/02/2025 |
7.90
|
3,300 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 | |
| 14/02/2025 |
7.55
|
1,600 | 8.51 | 8.51 | 7.55 | 1,000 | 0 | 0.0 | |
| 13/02/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 51 | -0.0 | |
| 12/02/2025 |
7.99
|
1,411 | 7.72 | 7.99 | 7.72 | 0 | 11 | -0.0 | |
| 11/02/2025 |
7.63
|
2,725 | 7.99 | 7.99 | 7.63 | 100 | 0 | 0.0 | |
| 10/02/2025 |
7.90
|
900 | 7.72 | 7.90 | 7.72 | 0 | 300 | -0.0 | |
| 07/02/2025 |
7.63
|
3,425 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 06/02/2025 |
7.55
|
3,930 | 7.46 | 7.55 | 7.46 | 2,100 | 0 | 0.0 | |
| 05/02/2025 |
7.55
|
144 | 7.55 | 7.55 | 7.55 | 100 | 0 | 0.0 | |
| 04/02/2025 |
7.55
|
12,124 | 7.46 | 7.55 | 7.20 | 5,800 | 0 | 0.0 | |
| 03/02/2025 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/01/2025 |
8.16
|
152 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 23/01/2025 |
8.34
|
62 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 22/01/2025 |
8.34
|
9,646 | 8.07 | 8.34 | 7.46 | 0 | 0 | 0 | |
| 21/01/2025 |
8.07
|
7,978 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 | |
| 20/01/2025 |
7.81
|
7,925 | 7.72 | 8.16 | 7.72 | 0 | 3,000 | -0.0 | |
| 17/01/2025 |
7.55
|
6,805 | 7.46 | 7.55 | 7.46 | 2,600 | 0 | 0.0 | |
| 16/01/2025 |
7.55
|
26,600 | 7.55 | 7.55 | 7.46 | 25,100 | 0 | 0.2 | |
| 15/01/2025 |
7.63
|
3,305 | 7.46 | 7.63 | 7.28 | 1,300 | 0 | 0.0 | |
| 14/01/2025 |
7.63
|
9,985 | 7.11 | 7.63 | 7.11 | 4,600 | 0 | 0.0 | |
| 13/01/2025 |
7.02
|
5,812 | 7.02 | 7.11 | 7.02 | 0 | 0 | 0 | |
| 10/01/2025 |
7.02
|
502 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 09/01/2025 |
7.11
|
41 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 08/01/2025 |
7.11
|
4,202 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 07/01/2025 |
7.20
|
1,400 | 7.28 | 7.28 | 7.11 | 0 | 0 | 0 | |
| 06/01/2025 |
7.28
|
6,400 | 7.02 | 7.28 | 7.02 | 0 | 0 | 0 | |
| 03/01/2025 |
7.02
|
10,100 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 | |
| 02/01/2025 |
7.11
|
5 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 31/12/2024 |
7.11
|
700 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 30/12/2024 |
7.20
|
1,424 | 7.28 | 7.28 | 7.20 | 0 | 0 | 0 | |
| 27/12/2024 |
7.28
|
1,900 | 7.20 | 7.28 | 7.20 | 0 | 0 | 0 | |
| 26/12/2024 |
7.37
|
1,303 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 25/12/2024 |
7.28
|
4,900 | 7.11 | 7.28 | 7.11 | 0 | 2,000 | -0.0 | |
| 24/12/2024 |
7.20
|
300 | 7.37 | 7.37 | 7.20 | 0 | 0 | 0 | |
| 23/12/2024 |
7.46
|
2,325 | 7.20 | 7.46 | 7.20 | 0 | 0 | 0 | |
| 20/12/2024 |
7.20
|
5,113 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 19/12/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 18/12/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 17/12/2024 |
7.20
|
147 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 16/12/2024 |
7.28
|
1,500 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 13/12/2024 |
7.28
|
1,300 | 7.20 | 7.37 | 7.20 | 0 | 0 | 0 | |
| 12/12/2024 |
7.37
|
590 | 7.11 | 7.37 | 7.02 | 0 | 64 | -0.0 | |
| 11/12/2024 |
7.46
|
8,000 | 7.20 | 7.46 | 7.11 | 1,000 | 0 | 0.0 | |
| 10/12/2024 |
7.37
|
315 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 | |
| 09/12/2024 |
7.28
|
2,177 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 | |
| 06/12/2024 |
7.37
|
101 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 05/12/2024 |
7.37
|
1,343 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 04/12/2024 |
7.37
|
2,500 | 7.37 | 7.37 | 7.20 | 0 | 0 | 0 | |
| 03/12/2024 |
7.46
|
2,802 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 | |
| 02/12/2024 |
7.46
|
1,500 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 29/11/2024 |
7.46
|
301 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 28/11/2024 |
7.46
|
1,400 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 | |
| 27/11/2024 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 26/11/2024 |
7.46
|
5,032 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 | |
| 25/11/2024 |
7.28
|
200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 22/11/2024 |
7.28
|
5,306 | 7.37 | 7.37 | 7.11 | 0 | 0 | 0 | |
| 21/11/2024 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 20/11/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 19/11/2024 |
7.20
|
800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 18/11/2024 |
7.20
|
2,125 | 7.20 | 7.28 | 7.11 | 0 | 0 | 0 | |
| 15/11/2024 |
7.46
|
2,555 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 14/11/2024 |
7.46
|
700 | 7.72 | 7.72 | 7.46 | 0 | 0 | 0 | |
| 13/11/2024 |
7.72
|
209 | 7.37 | 7.72 | 7.37 | 0 | 0 | 0 | |
| 12/11/2024 |
7.28
|
580 | 7.46 | 7.46 | 7.28 | 0 | 0 | 0 | |
| 11/11/2024 |
7.90
|
1,810 | 8.51 | 8.51 | 7.90 | 0 | 0 | 0 | |
| 08/11/2024 |
7.90
|
14,300 | 7.37 | 7.90 | 7.37 | 0 | 0 | 0 | |
| 07/11/2024 |
7.46
|
1,500 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 | |
| 06/11/2024 |
7.20
|
2,610 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 05/11/2024 |
7.20
|
2,600 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 | |
| 04/11/2024 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 01/11/2024 |
7.11
|
3,200 | 7.46 | 7.46 | 7.11 | 0 | 0 | 0 | |
| 31/10/2024 |
7.20
|
4,500 | 7.20 | 7.20 | 7.20 | 0 | 4,000 | -0.0 | |